Associated British Foods PLC Transaction in Own Shares
09 October 2024 - 3:49AM
RNS Regulatory News
RNS Number : 4339H
Associated British Foods PLC
08 October 2024
08
October 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 08 October 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 11 September
2024.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
08 October 2024
|
|
Number of shares
repurchased:
|
150,000
|
|
Average price paid per
share:
|
GBp 2309.7699
|
|
Highest price paid per
share:
|
GBp 2320.0000
|
|
Lowest price paid per
share:
|
GBp 2300.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 08 October
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
17,716
|
2,320.00
|
2,300.00
|
2,310.19
|
|
CBOE BXE
|
22,154
|
2,317.00
|
2,300.00
|
2,308.97
|
|
CBOE CXE
|
38,708
|
2,318.00
|
2,301.00
|
2,309.75
|
|
London Stock Exchange
|
59,606
|
2,318.00
|
2,300.00
|
2,310.09
|
|
Turquoise
|
11,816
|
2,317.00
|
2,304.00
|
2,309.10
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
216
|
2301
|
08:04:31
|
CHIX
|
606255882021464000
|
|
141
|
2301
|
08:04:31
|
CHIX
|
606255882021464000
|
|
146
|
2300
|
08:04:32
|
AQXE
|
592182131577862000
|
|
40
|
2300
|
08:04:32
|
AQXE
|
592182131577862000
|
|
330
|
2300
|
08:04:32
|
BATE
|
606255882021465000
|
|
10
|
2300
|
08:04:32
|
XLON
|
592182131577862000
|
|
76
|
2300
|
08:04:32
|
XLON
|
592182131577862000
|
|
155
|
2307
|
08:07:50
|
XLON
|
592182131577972000
|
|
164
|
2309
|
08:08:57
|
XLON
|
592182131578011000
|
|
119
|
2309
|
08:09:43
|
XLON
|
592182131578037000
|
|
149
|
2309
|
08:09:43
|
CHIX
|
606255882021626000
|
|
228
|
2308
|
08:09:43
|
XLON
|
606255882021626000
|
|
38
|
2308
|
08:09:43
|
CHIX
|
592182131578037000
|
|
81
|
2308
|
08:09:43
|
CHIX
|
592182131578037000
|
|
8
|
2314
|
08:10:46
|
XLON
|
592182131578076000
|
|
131
|
2314
|
08:10:46
|
XLON
|
592182131578076000
|
|
134
|
2314
|
08:11:50
|
XLON
|
606255882021688000
|
|
134
|
2313
|
08:12:12
|
XLON
|
592182131578117000
|
|
254
|
2312
|
08:12:14
|
XLON
|
592182131578118000
|
|
119
|
2312
|
08:12:14
|
CHIX
|
592182131578118000
|
|
119
|
2312
|
08:12:14
|
BATE
|
606255882021700000
|
|
194
|
2312
|
08:12:14
|
CHIX
|
592182131578118000
|
|
119
|
2312
|
08:12:14
|
XLON
|
606255882021700000
|
|
119
|
2312
|
08:12:14
|
XLON
|
606255882021700000
|
|
54
|
2312
|
08:12:15
|
CHIX
|
592182131578118000
|
|
140
|
2312
|
08:12:15
|
CHIX
|
592182131578118000
|
|
237
|
2312
|
08:12:15
|
XLON
|
592182131578118000
|
|
300
|
2310
|
08:12:19
|
CHIX
|
592182131578121000
|
|
119
|
2310
|
08:12:19
|
BATE
|
592182131578121000
|
|
119
|
2310
|
08:12:19
|
CHIX
|
606255882021702000
|
|
217
|
2310
|
08:12:20
|
XLON
|
606255882021703000
|
|
80
|
2310
|
08:12:20
|
CHIX
|
592182131578121000
|
|
347
|
2310
|
08:12:20
|
XLON
|
606255882021703000
|
|
23
|
2310
|
08:12:20
|
CHIX
|
592182131578122000
|
|
16
|
2310
|
08:12:20
|
CHIX
|
592182131578122000
|
|
119
|
2310
|
08:12:20
|
XLON
|
606255882021703000
|
|
229
|
2310
|
08:12:37
|
CHIX
|
592182131578129000
|
|
29
|
2309
|
08:18:15
|
BATE
|
592182131578323000
|
|
155
|
2309
|
08:18:47
|
CHIX
|
592182131578343000
|
|
245
|
2309
|
08:18:47
|
BATE
|
592182131578343000
|
|
162
|
2309
|
08:18:47
|
CHIX
|
606255882021908000
|
|
191
|
2309
|
08:18:47
|
CHIX
|
606255882021908000
|
|
119
|
2309
|
08:18:47
|
TRQX
|
606255882021908000
|
|
33
|
2309
|
08:18:47
|
XLON
|
606255882021908000
|
|
137
|
2309
|
08:18:47
|
XLON
|
606255882021908000
|
|
163
|
2307
|
08:22:23
|
XLON
|
592182131578464000
|
|
75
|
2307
|
08:22:23
|
XLON
|
592182131578464000
|
|
147
|
2307
|
08:22:23
|
CHIX
|
606255882022021000
|
|
11
|
2307
|
08:22:23
|
CHIX
|
592182131578464000
|
|
119
|
2307
|
08:24:31
|
BATE
|
592182131578530000
|
|
52
|
2307
|
08:24:31
|
CHIX
|
592182131578530000
|
|
64
|
2307
|
08:24:31
|
CHIX
|
606255882022082000
|
|
69
|
2307
|
08:24:31
|
CHIX
|
606255882022082000
|
|
119
|
2306
|
08:24:54
|
XLON
|
592182131578541000
|
|
142
|
2315
|
08:30:56
|
XLON
|
592182131578732000
|
|
496
|
2315
|
08:30:56
|
XLON
|
592182131578732000
|
|
153
|
2315
|
08:30:57
|
XLON
|
606255882022271000
|
|
343
|
2315
|
08:30:57
|
XLON
|
606255882022271000
|
|
212
|
2315
|
08:31:00
|
CHIX
|
592182131578733000
|
|
119
|
2315
|
08:31:00
|
XLON
|
606255882022272000
|
|
209
|
2315
|
08:31:00
|
CHIX
|
592182131578733000
|
|
119
|
2315
|
08:31:00
|
XLON
|
606255882022272000
|
|
202
|
2315
|
08:31:01
|
XLON
|
606255882022273000
|
|
172
|
2316
|
08:36:26
|
CHIX
|
592182131578907000
|
|
119
|
2318
|
08:39:36
|
XLON
|
592182131579001000
|
|
46
|
2320
|
08:39:43
|
AQXE
|
592182131579004000
|
|
76
|
2320
|
08:39:43
|
AQXE
|
592182131579004000
|
|
372
|
2318
|
08:40:10
|
CHIX
|
606255882022539000
|
|
41
|
2318
|
08:40:10
|
CHIX
|
606255882022539000
|
|
57
|
2318
|
08:40:10
|
XLON
|
592182131579019000
|
|
119
|
2318
|
08:40:15
|
CHIX
|
592182131579021000
|
|
297
|
2318
|
08:40:15
|
XLON
|
606255882022541000
|
|
114
|
2318
|
08:40:15
|
AQXE
|
592182131579021000
|
|
121
|
2318
|
08:40:15
|
AQXE
|
592182131579021000
|
|
56
|
2318
|
08:40:16
|
XLON
|
606255882022541000
|
|
42
|
2318
|
08:40:37
|
XLON
|
592182131579030000
|
|
78
|
2318
|
08:40:37
|
XLON
|
592182131579030000
|
|
24
|
2317
|
08:40:42
|
BATE
|
592182131579034000
|
|
119
|
2317
|
08:40:42
|
XLON
|
592182131579034000
|
|
361
|
2317
|
08:40:42
|
CHIX
|
606255882022553000
|
|
118
|
2317
|
08:40:42
|
XLON
|
606255882022553000
|
|
153
|
2317
|
08:40:48
|
XLON
|
592182131579037000
|
|
45
|
2317
|
08:40:48
|
XLON
|
592182131579037000
|
|
72
|
2316
|
08:40:55
|
CHIX
|
592182131579040000
|
|
125
|
2316
|
08:40:55
|
CHIX
|
592182131579040000
|
|
119
|
2316
|
08:40:55
|
BATE
|
606255882022558000
|
|
119
|
2315
|
08:41:03
|
BATE
|
592182131579045000
|
|
157
|
2315
|
08:41:03
|
CHIX
|
592182131579045000
|
|
119
|
2315
|
08:41:03
|
XLON
|
606255882022563000
|
|
39
|
2315
|
08:41:04
|
XLON
|
606255882022563000
|
|
163
|
2315
|
08:41:04
|
XLON
|
606255882022563000
|
|
256
|
2315
|
08:49:52
|
XLON
|
592182131579307000
|
|
27
|
2315
|
08:49:52
|
XLON
|
592182131579307000
|
|
119
|
2315
|
08:49:52
|
TRQX
|
606255882022805000
|
|
125
|
2314
|
08:50:27
|
BATE
|
592182131579327000
|
|
119
|
2314
|
08:50:27
|
TRQX
|
606255882022824000
|
|
45
|
2315
|
08:59:23
|
XLON
|
592182131579582000
|
|
193
|
2315
|
08:59:23
|
XLON
|
592182131579582000
|
|
172
|
2315
|
08:59:23
|
AQXE
|
606255882023060000
|
|
161
|
2314
|
08:59:23
|
TRQX
|
606255882023060000
|
|
161
|
2315
|
08:59:23
|
XLON
|
606255882023060000
|
|
52
|
2315
|
08:59:23
|
XLON
|
606255882023060000
|
|
142
|
2315
|
08:59:23
|
XLON
|
606255882023060000
|
|
255
|
2315
|
08:59:23
|
CHIX
|
606255882023060000
|
|
68
|
2315
|
08:59:23
|
CHIX
|
606255882023060000
|
|
100
|
2315
|
08:59:23
|
CHIX
|
606255882023060000
|
|
114
|
2315
|
08:59:23
|
AQXE
|
592182131579582000
|
|
170
|
2315
|
08:59:23
|
AQXE
|
592182131579582000
|
|
45
|
2315
|
08:59:23
|
AQXE
|
592182131579582000
|
|
79
|
2315
|
08:59:23
|
XLON
|
606255882023060000
|
|
52
|
2315
|
08:59:23
|
XLON
|
606255882023060000
|
|
36
|
2315
|
08:59:23
|
XLON
|
592182131579582000
|
|
298
|
2317
|
09:03:29
|
BATE
|
592182131579721000
|
|
119
|
2317
|
09:03:29
|
TRQX
|
592182131579721000
|
|
159
|
2317
|
09:03:29
|
BATE
|
606255882023188000
|
|
119
|
2317
|
09:03:29
|
TRQX
|
606255882023188000
|
|
119
|
2317
|
09:03:29
|
XLON
|
606255882023188000
|
|
479
|
2317
|
09:03:32
|
CHIX
|
592182131579723000
|
|
114
|
2317
|
09:03:32
|
AQXE
|
592182131579723000
|
|
48
|
2317
|
09:03:32
|
AQXE
|
592182131579723000
|
|
31
|
2317
|
09:03:32
|
AQXE
|
592182131579723000
|
|
161
|
2317
|
09:03:32
|
XLON
|
606255882023190000
|
|
38
|
2317
|
09:03:32
|
XLON
|
606255882023190000
|
|
187
|
2315
|
09:04:04
|
CHIX
|
592182131579739000
|
|
132
|
2315
|
09:04:04
|
CHIX
|
592182131579739000
|
|
27
|
2315
|
09:04:04
|
CHIX
|
592182131579739000
|
|
119
|
2315
|
09:04:04
|
BATE
|
606255882023204000
|
|
119
|
2315
|
09:04:04
|
BATE
|
606255882023204000
|
|
119
|
2314
|
09:04:05
|
CHIX
|
592182131579739000
|
|
119
|
2309
|
09:12:21
|
BATE
|
592182131580012000
|
|
151
|
2309
|
09:12:21
|
CHIX
|
606255882023458000
|
|
119
|
2308
|
09:12:36
|
BATE
|
606255882023465000
|
|
151
|
2308
|
09:16:02
|
TRQX
|
592182131580136000
|
|
117
|
2308
|
09:16:02
|
BATE
|
606255882023573000
|
|
146
|
2308
|
09:16:02
|
BATE
|
606255882023573000
|
|
41
|
2309
|
09:21:45
|
XLON
|
592182131580310000
|
|
60
|
2309
|
09:21:45
|
CHIX
|
606255882023736000
|
|
31
|
2309
|
09:21:45
|
XLON
|
606255882023736000
|
|
58
|
2309
|
09:23:31
|
XLON
|
592182131580357000
|
|
64
|
2309
|
09:23:31
|
XLON
|
592182131580357000
|
|
145
|
2308
|
09:23:37
|
TRQX
|
592182131580360000
|
|
119
|
2308
|
09:23:37
|
CHIX
|
606255882023783000
|
|
151
|
2307
|
09:23:59
|
XLON
|
592182131580372000
|
|
119
|
2307
|
09:23:59
|
AQXE
|
592182131580372000
|
|
119
|
2307
|
09:23:59
|
BATE
|
592182131580372000
|
|
119
|
2307
|
09:23:59
|
BATE
|
592182131580372000
|
|
132
|
2307
|
09:23:59
|
BATE
|
592182131580372000
|
|
295
|
2307
|
09:23:59
|
CHIX
|
606255882023794000
|
|
145
|
2307
|
09:23:59
|
CHIX
|
606255882023794000
|
|
119
|
2307
|
09:23:59
|
TRQX
|
606255882023794000
|
|
153
|
2307
|
09:23:59
|
TRQX
|
606255882023794000
|
|
100
|
2307
|
09:23:59
|
CHIX
|
592182131580372000
|
|
46
|
2307
|
09:23:59
|
AQXE
|
606255882023794000
|
|
106
|
2307
|
09:23:59
|
CHIX
|
592182131580372000
|
|
119
|
2307
|
09:23:59
|
XLON
|
606255882023794000
|
|
164
|
2307
|
09:23:59
|
XLON
|
592182131580372000
|
|
6
|
2307
|
09:24:00
|
XLON
|
592182131580373000
|
|
122
|
2306
|
09:24:10
|
XLON
|
592182131580378000
|
|
129
|
2306
|
09:24:10
|
CHIX
|
592182131580378000
|
|
143
|
2306
|
09:24:10
|
CHIX
|
592182131580378000
|
|
119
|
2306
|
09:24:10
|
AQXE
|
606255882023800000
|
|
143
|
2306
|
09:24:10
|
CHIX
|
606255882023800000
|
|
145
|
2306
|
09:24:10
|
TRQX
|
592182131580378000
|
|
119
|
2306
|
09:24:10
|
TRQX
|
592182131580378000
|
|
119
|
2306
|
09:24:10
|
BATE
|
606255882023800000
|
|
119
|
2306
|
09:24:10
|
BATE
|
606255882023800000
|
|
71
|
2306
|
09:40:23
|
BATE
|
606255882024261000
|
|
56
|
2306
|
09:40:23
|
BATE
|
606255882024261000
|
|
6
|
2306
|
09:40:23
|
BATE
|
606255882024261000
|
|
282
|
2306
|
09:41:48
|
BATE
|
606255882024295000
|
|
252
|
2306
|
09:43:28
|
BATE
|
592182131580946000
|
|
28
|
2306
|
09:43:28
|
CHIX
|
606255882024333000
|
|
224
|
2304
|
09:45:24
|
TRQX
|
592182131580996000
|
|
147
|
2304
|
09:45:24
|
XLON
|
592182131580996000
|
|
439
|
2304
|
09:45:24
|
XLON
|
592182131580996000
|
|
238
|
2304
|
09:45:24
|
AQXE
|
592182131580996000
|
|
119
|
2304
|
09:45:24
|
CHIX
|
592182131580996000
|
|
147
|
2304
|
09:45:24
|
XLON
|
606255882024380000
|
|
119
|
2304
|
09:45:24
|
BATE
|
606255882024380000
|
|
119
|
2304
|
09:45:24
|
BATE
|
606255882024380000
|
|
266
|
2304
|
09:45:24
|
CHIX
|
606255882024380000
|
|
119
|
2304
|
09:45:24
|
CHIX
|
606255882024380000
|
|
29
|
2304
|
09:45:24
|
XLON
|
606255882024380000
|
|
24
|
2304
|
09:49:02
|
CHIX
|
592182131581101000
|
|
210
|
2304
|
09:49:02
|
XLON
|
592182131581101000
|
|
214
|
2304
|
09:49:02
|
CHIX
|
592182131581101000
|
|
9
|
2304
|
09:49:02
|
XLON
|
606255882024478000
|
|
110
|
2304
|
09:49:02
|
XLON
|
606255882024478000
|
|
83
|
2304
|
09:49:03
|
BATE
|
606255882024478000
|
|
113
|
2304
|
09:49:08
|
TRQX
|
592182131581105000
|
|
36
|
2304
|
09:49:08
|
BATE
|
606255882024481000
|
|
6
|
2304
|
09:49:08
|
AQXE
|
592182131581105000
|
|
163
|
2308
|
10:02:03
|
CHIX
|
592182131581468000
|
|
47
|
2308
|
10:02:03
|
XLON
|
606255882024822000
|
|
72
|
2308
|
10:02:03
|
XLON
|
606255882024822000
|
|
200
|
2308
|
10:02:56
|
AQXE
|
592182131581493000
|
|
65
|
2308
|
10:02:56
|
AQXE
|
592182131581493000
|
|
145
|
2308
|
10:04:12
|
XLON
|
592182131581524000
|
|
103
|
2308
|
10:04:12
|
AQXE
|
606255882024875000
|
|
238
|
2307
|
10:04:32
|
BATE
|
592182131581532000
|
|
175
|
2306
|
10:04:32
|
CHIX
|
592182131581532000
|
|
197
|
2307
|
10:04:32
|
XLON
|
606255882024883000
|
|
119
|
2306
|
10:04:32
|
BATE
|
606255882024883000
|
|
80
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
160
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
76
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
5
|
2306
|
10:04:32
|
CHIX
|
606255882024883000
|
|
5
|
2306
|
10:04:32
|
CHIX
|
606255882024883000
|
|
160
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
43
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
255
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
60
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
197
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
31
|
2307
|
10:04:32
|
CHIX
|
592182131581532000
|
|
160
|
2307
|
10:04:32
|
CHIX
|
592182131581532000
|
|
292
|
2307
|
10:04:32
|
CHIX
|
606255882024883000
|
|
119
|
2306
|
10:04:32
|
XLON
|
592182131581532000
|
|
218
|
2306
|
10:04:32
|
CHIX
|
606255882024883000
|
|
156
|
2306
|
10:04:33
|
XLON
|
592182131581533000
|
|
82
|
2306
|
10:04:33
|
XLON
|
592182131581533000
|
|
119
|
2306
|
10:04:33
|
CHIX
|
592182131581533000
|
|
136
|
2306
|
10:04:33
|
BATE
|
606255882024884000
|
|
90
|
2306
|
10:04:33
|
CHIX
|
606255882024884000
|
|
51
|
2306
|
10:04:33
|
CHIX
|
606255882024884000
|
|
43
|
2306
|
10:04:33
|
AQXE
|
592182131581533000
|
|
76
|
2306
|
10:04:33
|
AQXE
|
592182131581533000
|
|
1
|
2306
|
10:04:33
|
XLON
|
606255882024884000
|
|
28
|
2306
|
10:04:33
|
BATE
|
592182131581533000
|
|
48
|
2306
|
10:04:33
|
AQXE
|
592182131581533000
|
|
9
|
2306
|
10:04:33
|
BATE
|
606255882024884000
|
|
143
|
2307
|
10:20:14
|
AQXE
|
592182131581954000
|
|
12
|
2307
|
10:20:14
|
AQXE
|
592182131581954000
|
|
5
|
2307
|
10:21:23
|
CHIX
|
592182131581985000
|
|
25
|
2307
|
10:21:23
|
XLON
|
606255882025308000
|
|
39
|
2308
|
10:22:07
|
CHIX
|
606255882025326000
|
|
100
|
2308
|
10:22:08
|
CHIX
|
592182131582004000
|
|
110
|
2308
|
10:22:08
|
BATE
|
606255882025326000
|
|
196
|
2309
|
10:24:54
|
XLON
|
592182131582073000
|
|
121
|
2309
|
10:24:54
|
XLON
|
606255882025392000
|
|
121
|
2309
|
10:25:01
|
XLON
|
606255882025396000
|
|
112
|
2311
|
10:28:17
|
BATE
|
606255882025472000
|
|
130
|
2311
|
10:29:32
|
BATE
|
592182131582187000
|
|
149
|
2311
|
10:29:32
|
BATE
|
606255882025499000
|
|
317
|
2311
|
10:29:32
|
CHIX
|
606255882025499000
|
|
130
|
2311
|
10:29:32
|
BATE
|
606255882025499000
|
|
142
|
2311
|
10:29:32
|
XLON
|
606255882025499000
|
|
114
|
2312
|
10:30:34
|
XLON
|
606255882025529000
|
|
56
|
2312
|
10:30:34
|
XLON
|
606255882025529000
|
|
24
|
2312
|
10:30:34
|
XLON
|
606255882025529000
|
|
20
|
2312
|
10:30:34
|
XLON
|
606255882025529000
|
|
49
|
2312
|
10:30:34
|
XLON
|
606255882025529000
|
|
276
|
2311
|
10:30:50
|
XLON
|
606255882025536000
|
|
305
|
2311
|
10:30:50
|
XLON
|
606255882025536000
|
|
119
|
2311
|
10:30:50
|
CHIX
|
592182131582227000
|
|
321
|
2311
|
10:30:51
|
XLON
|
606255882025536000
|
|
266
|
2311
|
10:30:51
|
XLON
|
592182131582227000
|
|
119
|
2311
|
10:30:51
|
CHIX
|
606255882025536000
|
|
119
|
2310
|
10:32:51
|
AQXE
|
592182131582279000
|
|
275
|
2310
|
10:32:51
|
CHIX
|
606255882025585000
|
|
35
|
2310
|
10:32:51
|
XLON
|
606255882025585000
|
|
142
|
2310
|
10:32:51
|
XLON
|
606255882025585000
|
|
164
|
2310
|
10:32:51
|
CHIX
|
606255882025585000
|
|
151
|
2310
|
10:33:08
|
XLON
|
606255882025591000
|
|
189
|
2310
|
10:33:08
|
XLON
|
606255882025591000
|
|
1
|
2310
|
10:37:25
|
BATE
|
606255882025690000
|
|
119
|
2310
|
10:37:52
|
TRQX
|
592182131582401000
|
|
122
|
2310
|
10:37:52
|
XLON
|
592182131582401000
|
|
119
|
2310
|
10:37:52
|
CHIX
|
592182131582401000
|
|
214
|
2310
|
10:37:52
|
CHIX
|
592182131582401000
|
|
2
|
2310
|
10:37:52
|
CHIX
|
592182131582401000
|
|
119
|
2310
|
10:37:52
|
XLON
|
606255882025700000
|
|
118
|
2310
|
10:37:52
|
BATE
|
606255882025700000
|
|
119
|
2309
|
10:37:52
|
BATE
|
592182131582401000
|
|
362
|
2309
|
10:37:52
|
XLON
|
592182131582401000
|
|
241
|
2309
|
10:37:52
|
CHIX
|
606255882025700000
|
|
142
|
2310
|
10:37:52
|
XLON
|
606255882025700000
|
|
96
|
2310
|
10:37:52
|
XLON
|
606255882025700000
|
|
107
|
2310
|
10:37:52
|
AQXE
|
592182131582401000
|
|
12
|
2310
|
10:37:52
|
AQXE
|
592182131582401000
|
|
25
|
2310
|
10:37:52
|
AQXE
|
606255882025700000
|
|
241
|
2309
|
10:37:52
|
CHIX
|
592182131582401000
|
|
119
|
2309
|
10:37:52
|
TRQX
|
606255882025700000
|
|
119
|
2308
|
10:48:21
|
TRQX
|
592182131582649000
|
|
119
|
2308
|
10:48:21
|
TRQX
|
606255882025933000
|
|
130
|
2308
|
10:48:21
|
BATE
|
606255882025933000
|
|
262
|
2308
|
10:48:21
|
CHIX
|
592182131582649000
|
|
127
|
2309
|
10:58:03
|
XLON
|
592182131582878000
|
|
127
|
2309
|
10:58:03
|
XLON
|
592182131582878000
|
|
119
|
2309
|
10:58:03
|
XLON
|
592182131582878000
|
|
4
|
2309
|
10:58:03
|
CHIX
|
606255882026149000
|
|
263
|
2309
|
10:58:03
|
XLON
|
606255882026149000
|
|
128
|
2309
|
10:58:03
|
BATE
|
592182131582878000
|
|
127
|
2309
|
10:58:03
|
XLON
|
606255882026149000
|
|
119
|
2309
|
10:58:03
|
TRQX
|
606255882026149000
|
|
119
|
2309
|
10:58:03
|
TRQX
|
606255882026149000
|
|
127
|
2309
|
10:58:03
|
TRQX
|
606255882026149000
|
|
115
|
2309
|
10:58:03
|
CHIX
|
606255882026149000
|
|
119
|
2309
|
10:58:03
|
CHIX
|
606255882026149000
|
|
127
|
2309
|
10:58:03
|
AQXE
|
592182131582878000
|
|
22
|
2308
|
10:59:14
|
CHIX
|
606255882026178000
|
|
123
|
2308
|
10:59:45
|
XLON
|
592182131582923000
|
|
38
|
2311
|
11:11:55
|
CHIX
|
606255882026477000
|
|
72
|
2311
|
11:11:55
|
CHIX
|
606255882026477000
|
|
23
|
2311
|
11:11:55
|
CHIX
|
606255882026477000
|
|
133
|
2311
|
11:11:55
|
CHIX
|
592182131583229000
|
|
17
|
2311
|
11:11:59
|
CHIX
|
606255882026478000
|
|
248
|
2311
|
11:11:59
|
CHIX
|
592182131583230000
|
|
185
|
2311
|
11:12:28
|
XLON
|
606255882026487000
|
|
11
|
2311
|
11:13:15
|
XLON
|
606255882026507000
|
|
201
|
2311
|
11:14:11
|
XLON
|
606255882026527000
|
|
56
|
2311
|
11:14:11
|
XLON
|
606255882026527000
|
|
24
|
2311
|
11:14:11
|
XLON
|
606255882026527000
|
|
115
|
2312
|
11:16:01
|
XLON
|
592182131583320000
|
|
57
|
2312
|
11:16:01
|
XLON
|
592182131583320000
|
|
3
|
2312
|
11:17:46
|
XLON
|
606255882026600000
|
|
271
|
2312
|
11:17:46
|
XLON
|
606255882026600000
|
|
123
|
2311
|
11:19:22
|
CHIX
|
592182131583393000
|
|
119
|
2311
|
11:19:22
|
XLON
|
606255882026631000
|
|
159
|
2311
|
11:21:42
|
CHIX
|
592182131583447000
|
|
119
|
2311
|
11:21:42
|
XLON
|
606255882026682000
|
|
133
|
2311
|
11:23:00
|
CHIX
|
592182131583477000
|
|
119
|
2311
|
11:23:00
|
XLON
|
606255882026710000
|
|
82
|
2311
|
11:24:46
|
XLON
|
606255882026743000
|
|
77
|
2311
|
11:24:46
|
XLON
|
606255882026743000
|
|
109
|
2311
|
11:24:46
|
XLON
|
606255882026743000
|
|
295
|
2310
|
11:24:51
|
CHIX
|
592182131583515000
|
|
127
|
2310
|
11:24:51
|
XLON
|
606255882026745000
|
|
134
|
2310
|
11:24:51
|
BATE
|
606255882026745000
|
|
125
|
2312
|
11:29:29
|
AQXE
|
592182131583619000
|
|
70
|
2312
|
11:29:54
|
AQXE
|
606255882026850000
|
|
47
|
2312
|
11:29:54
|
AQXE
|
606255882026850000
|
|
130
|
2312
|
11:29:54
|
AQXE
|
606255882026850000
|
|
24
|
2312
|
11:29:54
|
XLON
|
592182131583627000
|
|
76
|
2312
|
11:31:12
|
XLON
|
592182131583660000
|
|
27
|
2312
|
11:31:12
|
XLON
|
592182131583660000
|
|
16
|
2312
|
11:31:12
|
XLON
|
592182131583660000
|
|
44
|
2312
|
11:31:12
|
AQXE
|
606255882026881000
|
|
93
|
2312
|
11:31:12
|
AQXE
|
606255882026881000
|
|
63
|
2311
|
11:32:56
|
XLON
|
606255882026918000
|
|
191
|
2311
|
11:32:56
|
AQXE
|
592182131583700000
|
|
71
|
2312
|
11:35:11
|
TRQX
|
606255882026961000
|
|
137
|
2312
|
11:35:11
|
TRQX
|
606255882026961000
|
|
28
|
2312
|
11:35:11
|
TRQX
|
592182131583746000
|
|
43
|
2312
|
11:36:43
|
TRQX
|
592182131583775000
|
|
53
|
2312
|
11:36:43
|
TRQX
|
592182131583775000
|
|
48
|
2312
|
11:36:43
|
TRQX
|
592182131583775000
|
|
16
|
2312
|
11:36:43
|
TRQX
|
592182131583775000
|
|
71
|
2312
|
11:36:43
|
TRQX
|
606255882026988000
|
|
30
|
2312
|
11:36:43
|
TRQX
|
592182131583775000
|
|
210
|
2311
|
11:38:23
|
AQXE
|
606255882027020000
|
|
42
|
2311
|
11:38:23
|
AQXE
|
606255882027020000
|
|
12
|
2311
|
11:38:23
|
AQXE
|
606255882027020000
|
|
119
|
2310
|
11:39:21
|
CHIX
|
592182131583830000
|
|
125
|
2310
|
11:39:21
|
CHIX
|
592182131583830000
|
|
238
|
2310
|
11:39:21
|
XLON
|
592182131583830000
|
|
120
|
2310
|
11:39:21
|
BATE
|
606255882027040000
|
|
124
|
2310
|
11:39:21
|
TRQX
|
606255882027040000
|
|
160
|
2310
|
11:39:21
|
CHIX
|
606255882027040000
|
|
209
|
2310
|
11:39:21
|
CHIX
|
592182131583831000
|
|
238
|
2309
|
11:39:21
|
BATE
|
592182131583831000
|
|
250
|
2309
|
11:39:21
|
TRQX
|
592182131583831000
|
|
119
|
2310
|
11:39:21
|
XLON
|
606255882027041000
|
|
133
|
2309
|
11:39:21
|
CHIX
|
606255882027041000
|
|
268
|
2309
|
11:39:21
|
XLON
|
606255882027041000
|
|
119
|
2310
|
11:39:21
|
XLON
|
592182131583831000
|
|
133
|
2310
|
11:39:21
|
CHIX
|
606255882027041000
|
|
327
|
2309
|
11:39:21
|
XLON
|
592182131583831000
|
|
119
|
2309
|
11:39:21
|
CHIX
|
606255882027041000
|
|
12
|
2309
|
11:40:14
|
XLON
|
592182131583852000
|
|
120
|
2308
|
11:42:05
|
XLON
|
592182131583897000
|
|
147
|
2308
|
11:42:05
|
CHIX
|
592182131583897000
|
|
97
|
2308
|
11:42:05
|
CHIX
|
606255882027102000
|
|
119
|
2308
|
11:42:05
|
BATE
|
606255882027102000
|
|
124
|
2308
|
11:42:05
|
AQXE
|
592182131583897000
|
|
221
|
2309
|
11:51:54
|
XLON
|
592182131584109000
|
|
159
|
2309
|
11:51:54
|
XLON
|
592182131584109000
|
|
119
|
2309
|
11:51:54
|
BATE
|
606255882027301000
|
|
119
|
2309
|
11:51:54
|
BATE
|
606255882027301000
|
|
51
|
2309
|
11:51:54
|
AQXE
|
592182131584109000
|
|
171
|
2309
|
11:51:54
|
XLON
|
606255882027302000
|
|
228
|
2309
|
11:59:55
|
CHIX
|
592182131584289000
|
|
52
|
2309
|
11:59:55
|
BATE
|
592182131584289000
|
|
119
|
2309
|
11:59:55
|
BATE
|
606255882027471000
|
|
113
|
2309
|
12:00:29
|
XLON
|
592182131584304000
|
|
282
|
2309
|
12:00:29
|
XLON
|
592182131584304000
|
|
67
|
2309
|
12:00:29
|
BATE
|
592182131584304000
|
|
119
|
2309
|
12:00:29
|
XLON
|
592182131584304000
|
|
52
|
2309
|
12:00:29
|
TRQX
|
606255882027485000
|
|
78
|
2309
|
12:00:29
|
TRQX
|
606255882027485000
|
|
119
|
2309
|
12:00:29
|
TRQX
|
606255882027485000
|
|
130
|
2309
|
12:00:29
|
XLON
|
606255882027485000
|
|
90
|
2309
|
12:00:29
|
CHIX
|
606255882027485000
|
|
91
|
2309
|
12:00:54
|
XLON
|
592182131584312000
|
|
60
|
2308
|
12:05:49
|
BATE
|
606255882027598000
|
|
134
|
2310
|
12:10:10
|
AQXE
|
592182131584517000
|
|
33
|
2310
|
12:11:21
|
AQXE
|
606255882027712000
|
|
33
|
2310
|
12:11:21
|
AQXE
|
606255882027712000
|
|
33
|
2310
|
12:11:21
|
AQXE
|
606255882027712000
|
|
157
|
2310
|
12:11:21
|
AQXE
|
606255882027712000
|
|
43
|
2310
|
12:12:38
|
AQXE
|
592182131584571000
|
|
2
|
2310
|
12:12:38
|
AQXE
|
592182131584571000
|
|
50
|
2310
|
12:12:38
|
AQXE
|
592182131584571000
|
|
132
|
2310
|
12:12:38
|
AQXE
|
592182131584571000
|
|
54
|
2310
|
12:12:38
|
AQXE
|
592182131584571000
|
|
3
|
2310
|
12:12:38
|
AQXE
|
592182131584571000
|
|
154
|
2310
|
12:13:52
|
AQXE
|
592182131584598000
|
|
97
|
2310
|
12:13:52
|
AQXE
|
592182131584598000
|
|
42
|
2310
|
12:15:07
|
AQXE
|
592182131584624000
|
|
210
|
2310
|
12:15:07
|
AQXE
|
592182131584624000
|
|
2
|
2310
|
12:15:07
|
AQXE
|
592182131584624000
|
|
134
|
2309
|
12:16:01
|
AQXE
|
592182131584642000
|
|
119
|
2309
|
12:16:01
|
BATE
|
606255882027801000
|
|
150
|
2309
|
12:16:01
|
XLON
|
592182131584642000
|
|
69
|
2308
|
12:16:03
|
AQXE
|
592182131584643000
|
|
50
|
2308
|
12:16:03
|
AQXE
|
592182131584643000
|
|
95
|
2308
|
12:16:03
|
BATE
|
592182131584643000
|
|
119
|
2308
|
12:16:03
|
CHIX
|
592182131584643000
|
|
114
|
2308
|
12:16:03
|
BATE
|
592182131584643000
|
|
87
|
2308
|
12:16:03
|
TRQX
|
592182131584643000
|
|
119
|
2308
|
12:16:03
|
CHIX
|
592182131584643000
|
|
32
|
2308
|
12:16:03
|
TRQX
|
592182131584643000
|
|
218
|
2308
|
12:16:03
|
BATE
|
606255882027802000
|
|
119
|
2308
|
12:16:03
|
CHIX
|
606255882027802000
|
|
129
|
2308
|
12:16:03
|
XLON
|
606255882027802000
|
|
149
|
2308
|
12:16:03
|
XLON
|
606255882027802000
|
|
268
|
2308
|
12:16:03
|
XLON
|
606255882027802000
|
|
129
|
2308
|
12:16:03
|
TRQX
|
606255882027802000
|
|
119
|
2308
|
12:16:03
|
XLON
|
592182131584643000
|
|
31
|
2308
|
12:16:03
|
AQXE
|
606255882027802000
|
|
119
|
2307
|
12:16:04
|
BATE
|
592182131584643000
|
|
119
|
2307
|
12:16:04
|
BATE
|
606255882027803000
|
|
27
|
2307
|
12:16:04
|
BATE
|
606255882027803000
|
|
149
|
2307
|
12:16:06
|
XLON
|
592182131584644000
|
|
149
|
2307
|
12:16:06
|
TRQX
|
592182131584644000
|
|
150
|
2307
|
12:16:06
|
XLON
|
592182131584644000
|
|
29
|
2307
|
12:16:06
|
BATE
|
606255882027803000
|
|
63
|
2307
|
12:16:06
|
BATE
|
606255882027803000
|
|
119
|
2307
|
12:16:06
|
CHIX
|
606255882027803000
|
|
156
|
2307
|
12:16:06
|
TRQX
|
606255882027803000
|
|
132
|
2310
|
12:35:27
|
XLON
|
592182131585075000
|
|
128
|
2311
|
12:36:47
|
XLON
|
606255882028232000
|
|
4
|
2311
|
12:36:47
|
XLON
|
606255882028232000
|
|
119
|
2309
|
12:38:05
|
BATE
|
592182131585129000
|
|
180
|
2309
|
12:38:05
|
XLON
|
592182131585129000
|
|
132
|
2309
|
12:38:05
|
CHIX
|
592182131585129000
|
|
33
|
2309
|
12:38:05
|
XLON
|
592182131585129000
|
|
195
|
2309
|
12:38:05
|
CHIX
|
606255882028257000
|
|
315
|
2309
|
12:38:05
|
XLON
|
606255882028257000
|
|
97
|
2309
|
12:38:05
|
XLON
|
606255882028257000
|
|
69
|
2309
|
12:38:05
|
TRQX
|
592182131585129000
|
|
97
|
2309
|
12:38:05
|
XLON
|
592182131585129000
|
|
260
|
2309
|
12:38:05
|
XLON
|
592182131585129000
|
|
210
|
2309
|
12:38:05
|
AQXE
|
606255882028257000
|
|
227
|
2309
|
12:38:05
|
AQXE
|
606255882028257000
|
|
123
|
2308
|
12:39:52
|
BATE
|
592182131585167000
|
|
238
|
2308
|
12:39:52
|
TRQX
|
592182131585167000
|
|
22
|
2308
|
12:39:52
|
BATE
|
592182131585167000
|
|
132
|
2308
|
12:39:52
|
BATE
|
592182131585167000
|
|
119
|
2308
|
12:39:52
|
CHIX
|
606255882028293000
|
|
272
|
2308
|
12:39:52
|
CHIX
|
606255882028293000
|
|
238
|
2308
|
12:39:52
|
XLON
|
592182131585167000
|
|
119
|
2308
|
12:39:52
|
CHIX
|
592182131585167000
|
|
129
|
2308
|
12:39:52
|
BATE
|
606255882028293000
|
|
143
|
2307
|
12:41:12
|
CHIX
|
592182131585198000
|
|
119
|
2307
|
12:41:12
|
BATE
|
606255882028322000
|
|
132
|
2309
|
12:58:14
|
CHIX
|
592182131585558000
|
|
146
|
2308
|
12:58:14
|
TRQX
|
592182131585558000
|
|
264
|
2308
|
12:58:14
|
XLON
|
592182131585558000
|
|
119
|
2308
|
12:58:14
|
BATE
|
592182131585558000
|
|
145
|
2308
|
12:58:14
|
CHIX
|
592182131585558000
|
|
133
|
2308
|
12:58:14
|
BATE
|
592182131585558000
|
|
119
|
2308
|
12:58:14
|
TRQX
|
606255882028659000
|
|
258
|
2308
|
12:58:14
|
XLON
|
606255882028659000
|
|
119
|
2308
|
12:58:14
|
BATE
|
606255882028659000
|
|
119
|
2308
|
12:58:14
|
BATE
|
606255882028659000
|
|
11
|
2308
|
12:58:14
|
BATE
|
606255882028659000
|
|
91
|
2308
|
12:58:14
|
XLON
|
592182131585558000
|
|
119
|
2309
|
13:05:40
|
TRQX
|
592182131585727000
|
|
127
|
2309
|
13:05:40
|
XLON
|
592182131585727000
|
|
246
|
2309
|
13:05:40
|
XLON
|
592182131585727000
|
|
119
|
2309
|
13:05:40
|
TRQX
|
606255882028816000
|
|
200
|
2309
|
13:05:40
|
XLON
|
606255882028816000
|
|
45
|
2309
|
13:05:40
|
CHIX
|
592182131585727000
|
|
17
|
2309
|
13:05:40
|
BATE
|
606255882028816000
|
|
105
|
2309
|
13:05:40
|
BATE
|
606255882028816000
|
|
40
|
2309
|
13:05:40
|
AQXE
|
606255882028816000
|
|
15
|
2309
|
13:05:40
|
AQXE
|
606255882028816000
|
|
101
|
2309
|
13:05:40
|
XLON
|
592182131585727000
|
|
119
|
2309
|
13:07:00
|
CHIX
|
592182131585753000
|
|
73
|
2309
|
13:07:00
|
CHIX
|
592182131585753000
|
|
83
|
2309
|
13:07:00
|
CHIX
|
592182131585753000
|
|
228
|
2309
|
13:07:00
|
XLON
|
606255882028840000
|
|
119
|
2309
|
13:07:00
|
BATE
|
606255882028840000
|
|
61
|
2309
|
13:07:00
|
XLON
|
606255882028840000
|
|
119
|
2308
|
13:11:50
|
CHIX
|
592182131585852000
|
|
158
|
2308
|
13:11:50
|
CHIX
|
592182131585852000
|
|
127
|
2308
|
13:11:50
|
TRQX
|
592182131585852000
|
|
246
|
2308
|
13:11:50
|
XLON
|
592182131585852000
|
|
124
|
2308
|
13:11:50
|
XLON
|
592182131585852000
|
|
151
|
2308
|
13:11:50
|
XLON
|
592182131585852000
|
|
14
|
2308
|
13:11:50
|
BATE
|
606255882028933000
|
|
113
|
2308
|
13:11:50
|
BATE
|
606255882028933000
|
|
119
|
2308
|
13:11:50
|
BATE
|
606255882028933000
|
|
119
|
2308
|
13:11:50
|
XLON
|
606255882028933000
|
|
119
|
2308
|
13:11:50
|
TRQX
|
606255882028933000
|
|
119
|
2307
|
13:12:02
|
BATE
|
592182131585856000
|
|
119
|
2307
|
13:12:02
|
BATE
|
606255882028937000
|
|
105
|
2307
|
13:12:02
|
CHIX
|
606255882028937000
|
|
1
|
2307
|
13:12:03
|
CHIX
|
606255882028937000
|
|
32
|
2307
|
13:13:00
|
TRQX
|
606255882028955000
|
|
83
|
2307
|
13:14:22
|
CHIX
|
592182131585904000
|
|
72
|
2307
|
13:14:22
|
CHIX
|
592182131585904000
|
|
169
|
2307
|
13:14:22
|
CHIX
|
606255882028981000
|
|
113
|
2307
|
13:14:22
|
TRQX
|
606255882028981000
|
|
136
|
2307
|
13:27:17
|
AQXE
|
606255882029261000
|
|
218
|
2307
|
13:28:26
|
AQXE
|
592182131586228000
|
|
35
|
2307
|
13:28:26
|
AQXE
|
592182131586228000
|
|
135
|
2308
|
13:29:50
|
CHIX
|
592182131586257000
|
|
147
|
2308
|
13:31:06
|
CHIX
|
592182131586293000
|
|
53
|
2308
|
13:31:06
|
CHIX
|
592182131586293000
|
|
5
|
2308
|
13:31:06
|
CHIX
|
592182131586293000
|
|
35
|
2308
|
13:31:06
|
CHIX
|
592182131586293000
|
|
235
|
2308
|
13:32:04
|
CHIX
|
592182131586318000
|
|
28
|
2308
|
13:32:11
|
CHIX
|
606255882029373000
|
|
139
|
2309
|
13:34:03
|
BATE
|
606255882029420000
|
|
122
|
2309
|
13:34:03
|
BATE
|
606255882029420000
|
|
15
|
2309
|
13:34:43
|
BATE
|
592182131586390000
|
|
244
|
2309
|
13:35:29
|
XLON
|
592182131586409000
|
|
119
|
2309
|
13:35:29
|
XLON
|
592182131586409000
|
|
110
|
2309
|
13:35:29
|
AQXE
|
592182131586409000
|
|
9
|
2309
|
13:35:29
|
AQXE
|
592182131586409000
|
|
66
|
2309
|
13:35:29
|
CHIX
|
606255882029454000
|
|
92
|
2309
|
13:35:29
|
CHIX
|
606255882029454000
|
|
119
|
2309
|
13:35:29
|
BATE
|
606255882029454000
|
|
131
|
2309
|
13:35:49
|
CHIX
|
606255882029464000
|
|
75
|
2310
|
13:36:29
|
XLON
|
606255882029482000
|
|
64
|
2310
|
13:36:29
|
XLON
|
606255882029482000
|
|
119
|
2309
|
13:36:59
|
XLON
|
592182131586454000
|
|
101
|
2309
|
13:36:59
|
XLON
|
592182131586454000
|
|
58
|
2309
|
13:36:59
|
CHIX
|
606255882029496000
|
|
37
|
2309
|
13:36:59
|
XLON
|
592182131586454000
|
|
160
|
2309
|
13:36:59
|
XLON
|
606255882029496000
|
|
140
|
2309
|
13:36:59
|
XLON
|
606255882029496000
|
|
106
|
2309
|
13:36:59
|
XLON
|
606255882029496000
|
|
67
|
2309
|
13:36:59
|
XLON
|
606255882029496000
|
|
102
|
2309
|
13:37:09
|
XLON
|
592182131586459000
|
|
33
|
2309
|
13:37:09
|
XLON
|
592182131586459000
|
|
143
|
2309
|
13:41:55
|
AQXE
|
592182131586596000
|
|
121
|
2308
|
13:42:02
|
XLON
|
592182131586600000
|
|
17
|
2309
|
13:43:04
|
CHIX
|
592182131586629000
|
|
17
|
2309
|
13:43:04
|
CHIX
|
592182131586629000
|
|
99
|
2310
|
13:47:05
|
XLON
|
592182131586737000
|
|
134
|
2310
|
13:47:05
|
XLON
|
592182131586737000
|
|
133
|
2310
|
13:47:05
|
XLON
|
606255882029759000
|
|
119
|
2310
|
13:47:36
|
CHIX
|
592182131586751000
|
|
42
|
2310
|
13:47:36
|
XLON
|
606255882029772000
|
|
254
|
2310
|
13:47:36
|
XLON
|
606255882029772000
|
|
34
|
2310
|
13:48:52
|
BATE
|
606255882029804000
|
|
214
|
2310
|
13:48:52
|
BATE
|
606255882029804000
|
|
84
|
2309
|
13:49:46
|
CHIX
|
606255882029826000
|
|
119
|
2309
|
13:49:56
|
CHIX
|
592182131586812000
|
|
119
|
2309
|
13:49:56
|
BATE
|
592182131586812000
|
|
50
|
2309
|
13:49:56
|
CHIX
|
606255882029829000
|
|
127
|
2309
|
13:49:56
|
TRQX
|
606255882029829000
|
|
83
|
2309
|
13:49:56
|
BATE
|
606255882029829000
|
|
248
|
2309
|
13:49:56
|
XLON
|
606255882029829000
|
|
50
|
2309
|
13:49:56
|
BATE
|
606255882029829000
|
|
90
|
2309
|
13:49:56
|
XLON
|
606255882029829000
|
|
43
|
2309
|
13:49:56
|
AQXE
|
606255882029829000
|
|
131
|
2311
|
13:52:13
|
XLON
|
606255882029882000
|
|
98
|
2311
|
13:53:46
|
XLON
|
592182131586910000
|
|
126
|
2312
|
13:55:02
|
CHIX
|
606255882029956000
|
|
13
|
2312
|
13:55:02
|
CHIX
|
606255882029956000
|
|
40
|
2312
|
13:55:02
|
CHIX
|
592182131586948000
|
|
100
|
2312
|
13:55:02
|
CHIX
|
592182131586948000
|
|
54
|
2312
|
13:55:34
|
CHIX
|
592182131586964000
|
|
200
|
2312
|
13:55:34
|
CHIX
|
592182131586964000
|
|
3
|
2312
|
13:55:34
|
CHIX
|
592182131586964000
|
|
160
|
2311
|
13:55:39
|
XLON
|
592182131586966000
|
|
160
|
2311
|
13:55:39
|
XLON
|
592182131586966000
|
|
139
|
2311
|
13:55:39
|
CHIX
|
606255882029973000
|
|
120
|
2311
|
13:55:39
|
XLON
|
592182131586966000
|
|
141
|
2311
|
13:55:39
|
XLON
|
592182131586966000
|
|
100
|
2311
|
13:55:39
|
TRQX
|
606255882029973000
|
|
84
|
2311
|
13:55:39
|
AQXE
|
606255882029973000
|
|
48
|
2311
|
13:55:39
|
AQXE
|
606255882029973000
|
|
87
|
2311
|
13:55:39
|
CHIX
|
592182131586966000
|
|
142
|
2311
|
13:55:39
|
XLON
|
606255882029973000
|
|
29
|
2311
|
13:55:39
|
CHIX
|
592182131586966000
|
|
119
|
2311
|
13:55:39
|
CHIX
|
606255882029973000
|
|
101
|
2311
|
13:55:39
|
XLON
|
592182131586966000
|
|
233
|
2311
|
13:55:40
|
XLON
|
592182131586967000
|
|
238
|
2311
|
13:56:12
|
XLON
|
592182131586979000
|
|
15
|
2311
|
13:56:12
|
AQXE
|
606255882029985000
|
|
144
|
2311
|
13:59:55
|
AQXE
|
606255882030077000
|
|
134
|
2311
|
14:02:16
|
BATE
|
606255882030151000
|
|
119
|
2311
|
14:02:16
|
XLON
|
592182131587157000
|
|
93
|
2311
|
14:03:56
|
XLON
|
606255882030193000
|
|
26
|
2311
|
14:03:56
|
XLON
|
606255882030193000
|
|
120
|
2311
|
14:03:56
|
XLON
|
592182131587202000
|
|
119
|
2311
|
14:05:38
|
XLON
|
592182131587252000
|
|
31
|
2311
|
14:05:38
|
XLON
|
606255882030240000
|
|
152
|
2311
|
14:05:38
|
BATE
|
606255882030240000
|
|
50
|
2311
|
14:07:13
|
AQXE
|
592182131587297000
|
|
48
|
2311
|
14:07:13
|
XLON
|
606255882030283000
|
|
45
|
2312
|
14:09:03
|
XLON
|
606255882030333000
|
|
142
|
2312
|
14:09:03
|
XLON
|
592182131587351000
|
|
51
|
2316
|
14:10:14
|
CHIX
|
606255882030366000
|
|
193
|
2316
|
14:10:14
|
CHIX
|
606255882030366000
|
|
32
|
2316
|
14:10:14
|
CHIX
|
606255882030366000
|
|
119
|
2316
|
14:11:09
|
BATE
|
592182131587416000
|
|
155
|
2316
|
14:11:09
|
AQXE
|
606255882030394000
|
|
203
|
2317
|
14:11:48
|
XLON
|
606255882030408000
|
|
97
|
2317
|
14:11:48
|
XLON
|
606255882030408000
|
|
238
|
2316
|
14:11:49
|
BATE
|
592182131587432000
|
|
170
|
2316
|
14:11:49
|
XLON
|
592182131587432000
|
|
142
|
2316
|
14:11:49
|
XLON
|
592182131587432000
|
|
115
|
2316
|
14:11:49
|
XLON
|
592182131587432000
|
|
100
|
2316
|
14:11:49
|
CHIX
|
606255882030409000
|
|
282
|
2316
|
14:12:03
|
AQXE
|
606255882030414000
|
|
235
|
2316
|
14:12:03
|
XLON
|
592182131587438000
|
|
88
|
2316
|
14:15:46
|
XLON
|
592182131587542000
|
|
31
|
2316
|
14:16:01
|
XLON
|
592182131587547000
|
|
157
|
2316
|
14:16:01
|
CHIX
|
606255882030517000
|
|
100
|
2316
|
14:16:48
|
AQXE
|
592182131587571000
|
|
19
|
2316
|
14:16:48
|
AQXE
|
592182131587571000
|
|
15
|
2316
|
14:16:48
|
XLON
|
606255882030539000
|
|
119
|
2316
|
14:17:48
|
XLON
|
592182131587597000
|
|
17
|
2316
|
14:17:48
|
AQXE
|
606255882030563000
|
|
53
|
2316
|
14:18:43
|
XLON
|
592182131587621000
|
|
78
|
2316
|
14:18:43
|
XLON
|
592182131587621000
|
|
83
|
2316
|
14:18:43
|
AQXE
|
606255882030586000
|
|
36
|
2316
|
14:18:43
|
AQXE
|
606255882030586000
|
|
119
|
2315
|
14:19:16
|
BATE
|
592182131587636000
|
|
119
|
2315
|
14:19:16
|
BATE
|
592182131587636000
|
|
157
|
2315
|
14:19:16
|
CHIX
|
606255882030600000
|
|
135
|
2315
|
14:19:16
|
AQXE
|
606255882030600000
|
|
158
|
2315
|
14:19:16
|
XLON
|
606255882030600000
|
|
135
|
2315
|
14:19:16
|
XLON
|
606255882030600000
|
|
172
|
2315
|
14:19:19
|
XLON
|
592182131587637000
|
|
11
|
2315
|
14:19:19
|
XLON
|
592182131587637000
|
|
238
|
2314
|
14:19:19
|
TRQX
|
592182131587637000
|
|
261
|
2314
|
14:19:19
|
CHIX
|
606255882030601000
|
|
238
|
2314
|
14:19:19
|
XLON
|
592182131587637000
|
|
98
|
2314
|
14:23:16
|
XLON
|
606255882030699000
|
|
84
|
2315
|
14:25:24
|
AQXE
|
592182131587799000
|
|
39
|
2315
|
14:25:24
|
AQXE
|
592182131587799000
|
|
98
|
2314
|
14:25:31
|
CHIX
|
592182131587801000
|
|
77
|
2315
|
14:26:34
|
AQXE
|
606255882030784000
|
|
46
|
2315
|
14:26:34
|
AQXE
|
606255882030784000
|
|
123
|
2315
|
14:26:34
|
AQXE
|
606255882030784000
|
|
8
|
2315
|
14:26:34
|
AQXE
|
606255882030784000
|
|
45
|
2315
|
14:27:18
|
BATE
|
592182131587854000
|
|
42
|
2315
|
14:27:18
|
AQXE
|
606255882030805000
|
|
166
|
2315
|
14:27:18
|
AQXE
|
606255882030805000
|
|
43
|
2316
|
14:28:03
|
CHIX
|
606255882030824000
|
|
83
|
2316
|
14:28:03
|
CHIX
|
606255882030824000
|
|
134
|
2316
|
14:28:03
|
CHIX
|
592182131587875000
|
|
260
|
2316
|
14:28:42
|
CHIX
|
592182131587892000
|
|
118
|
2316
|
14:29:25
|
CHIX
|
592182131587913000
|
|
130
|
2316
|
14:29:25
|
CHIX
|
606255882030860000
|
|
177
|
2316
|
14:29:55
|
XLON
|
606255882030876000
|
|
387
|
2315
|
14:30:00
|
XLON
|
592182131587931000
|
|
238
|
2315
|
14:30:18
|
XLON
|
606255882030895000
|
|
134
|
2315
|
14:30:18
|
AQXE
|
592182131587950000
|
|
197
|
2315
|
14:30:18
|
AQXE
|
606255882030895000
|
|
50
|
2315
|
14:30:18
|
AQXE
|
606255882030895000
|
|
201
|
2315
|
14:30:18
|
AQXE
|
606255882030895000
|
|
127
|
2315
|
14:30:18
|
AQXE
|
606255882030895000
|
|
102
|
2315
|
14:30:18
|
AQXE
|
606255882030895000
|
|
74
|
2315
|
14:30:18
|
XLON
|
592182131587950000
|
|
21
|
2314
|
14:30:52
|
CHIX
|
592182131587974000
|
|
127
|
2314
|
14:30:52
|
CHIX
|
592182131587974000
|
|
119
|
2314
|
14:30:52
|
TRQX
|
592182131587974000
|
|
28
|
2314
|
14:30:52
|
BATE
|
592182131587974000
|
|
21
|
2314
|
14:30:52
|
XLON
|
606255882030918000
|
|
119
|
2314
|
14:30:52
|
XLON
|
606255882030918000
|
|
127
|
2314
|
14:30:52
|
XLON
|
606255882030918000
|
|
190
|
2314
|
14:30:52
|
XLON
|
592182131587974000
|
|
48
|
2314
|
14:30:52
|
XLON
|
592182131587974000
|
|
202
|
2314
|
14:30:52
|
XLON
|
592182131587974000
|
|
120
|
2314
|
14:30:52
|
TRQX
|
606255882030918000
|
|
127
|
2314
|
14:30:52
|
TRQX
|
606255882030918000
|
|
90
|
2314
|
14:30:52
|
CHIX
|
606255882030918000
|
|
100
|
2314
|
14:30:52
|
CHIX
|
606255882030918000
|
|
33
|
2314
|
14:30:52
|
CHIX
|
606255882030918000
|
|
58
|
2314
|
14:30:52
|
AQXE
|
592182131587974000
|
|
115
|
2314
|
14:30:52
|
AQXE
|
592182131587974000
|
|
48
|
2314
|
14:30:52
|
XLON
|
606255882030918000
|
|
100
|
2314
|
14:30:52
|
XLON
|
606255882030918000
|
|
153
|
2313
|
14:30:52
|
CHIX
|
606255882030918000
|
|
31
|
2313
|
14:30:52
|
BATE
|
592182131587974000
|
|
48
|
2313
|
14:30:52
|
XLON
|
592182131587974000
|
|
40
|
2313
|
14:30:52
|
XLON
|
606255882030918000
|
|
119
|
2308
|
14:34:46
|
BATE
|
592182131588131000
|
|
330
|
2308
|
14:34:46
|
CHIX
|
606255882031066000
|
|
119
|
2308
|
14:34:46
|
XLON
|
592182131588131000
|
|
110
|
2308
|
14:34:46
|
TRQX
|
592182131588131000
|
|
137
|
2308
|
14:34:46
|
XLON
|
606255882031066000
|
|
7
|
2309
|
14:40:52
|
AQXE
|
606255882031284000
|
|
125
|
2309
|
14:40:52
|
AQXE
|
606255882031284000
|
|
134
|
2310
|
14:42:34
|
CHIX
|
592182131588422000
|
|
140
|
2310
|
14:42:34
|
CHIX
|
592182131588422000
|
|
40
|
2310
|
14:42:46
|
CHIX
|
592182131588427000
|
|
224
|
2310
|
14:42:46
|
CHIX
|
592182131588427000
|
|
119
|
2310
|
14:44:00
|
XLON
|
592182131588471000
|
|
31
|
2310
|
14:44:00
|
XLON
|
606255882031387000
|
|
186
|
2310
|
14:44:00
|
XLON
|
606255882031387000
|
|
119
|
2310
|
14:44:00
|
BATE
|
592182131588471000
|
|
138
|
2310
|
14:44:00
|
CHIX
|
606255882031387000
|
|
221
|
2310
|
14:44:00
|
XLON
|
592182131588471000
|
|
77
|
2310
|
14:44:00
|
XLON
|
592182131588471000
|
|
190
|
2310
|
14:44:00
|
XLON
|
592182131588471000
|
|
57
|
2310
|
14:44:00
|
XLON
|
592182131588471000
|
|
111
|
2310
|
14:44:08
|
CHIX
|
592182131588477000
|
|
8
|
2310
|
14:44:08
|
CHIX
|
592182131588477000
|
|
287
|
2310
|
14:44:08
|
XLON
|
606255882031393000
|
|
119
|
2310
|
14:44:10
|
XLON
|
592182131588479000
|
|
157
|
2310
|
14:44:10
|
CHIX
|
592182131588479000
|
|
119
|
2310
|
14:44:10
|
XLON
|
606255882031394000
|
|
157
|
2310
|
14:44:10
|
BATE
|
606255882031394000
|
|
119
|
2309
|
14:44:10
|
AQXE
|
592182131588479000
|
|
278
|
2309
|
14:44:10
|
CHIX
|
592182131588479000
|
|
119
|
2309
|
14:44:10
|
CHIX
|
606255882031394000
|
|
253
|
2309
|
14:44:10
|
XLON
|
592182131588479000
|
|
302
|
2309
|
14:44:10
|
BATE
|
592182131588479000
|
|
50
|
2308
|
14:44:10
|
TRQX
|
606255882031394000
|
|
14
|
2308
|
14:44:17
|
AQXE
|
592182131588484000
|
|
98
|
2308
|
14:45:16
|
CHIX
|
592182131588524000
|
|
2
|
2308
|
14:45:59
|
XLON
|
592182131588552000
|
|
134
|
2309
|
14:49:11
|
XLON
|
606255882031575000
|
|
95
|
2308
|
14:49:16
|
XLON
|
592182131588674000
|
|
26
|
2309
|
14:49:27
|
CHIX
|
592182131588682000
|
|
17
|
2309
|
14:49:27
|
BATE
|
606255882031585000
|
|
8
|
2309
|
14:49:27
|
AQXE
|
606255882031585000
|
|
70
|
2309
|
14:49:27
|
CHIX
|
592182131588682000
|
|
123
|
2309
|
14:49:41
|
AQXE
|
592182131588690000
|
|
26
|
2309
|
14:50:01
|
CHIX
|
592182131588702000
|
|
129
|
2309
|
14:50:01
|
BATE
|
606255882031604000
|
|
136
|
2309
|
14:50:49
|
XLON
|
606255882031633000
|
|
136
|
2309
|
14:50:58
|
XLON
|
606255882031637000
|
|
89
|
2308
|
14:52:00
|
CHIX
|
592182131588778000
|
|
119
|
2309
|
14:52:39
|
XLON
|
592182131588802000
|
|
149
|
2309
|
14:52:39
|
XLON
|
592182131588802000
|
|
10
|
2310
|
14:53:09
|
CHIX
|
606255882031716000
|
|
44
|
2310
|
14:53:09
|
CHIX
|
606255882031716000
|
|
138
|
2310
|
14:53:09
|
CHIX
|
606255882031716000
|
|
29
|
2310
|
14:53:09
|
CHIX
|
606255882031716000
|
|
39
|
2310
|
14:53:09
|
CHIX
|
606255882031716000
|
|
111
|
2310
|
14:53:37
|
CHIX
|
592182131588840000
|
|
50
|
2310
|
14:53:37
|
CHIX
|
592182131588840000
|
|
98
|
2310
|
14:53:37
|
CHIX
|
592182131588840000
|
|
29
|
2310
|
14:54:09
|
CHIX
|
592182131588865000
|
|
100
|
2310
|
14:54:09
|
CHIX
|
606255882031757000
|
|
27
|
2310
|
14:54:10
|
CHIX
|
592182131588865000
|
|
161
|
2310
|
14:54:18
|
CHIX
|
606255882031763000
|
|
59
|
2310
|
14:54:18
|
CHIX
|
606255882031763000
|
|
119
|
2310
|
14:54:33
|
XLON
|
606255882031774000
|
|
87
|
2310
|
14:55:16
|
CHIX
|
592182131588920000
|
|
125
|
2311
|
14:56:32
|
CHIX
|
592182131588976000
|
|
122
|
2311
|
14:56:32
|
BATE
|
592182131588976000
|
|
97
|
2311
|
14:56:32
|
BATE
|
606255882031861000
|
|
119
|
2311
|
14:56:32
|
BATE
|
606255882031861000
|
|
68
|
2311
|
14:56:44
|
XLON
|
592182131588985000
|
|
189
|
2311
|
14:56:44
|
XLON
|
592182131588985000
|
|
8
|
2311
|
14:56:48
|
XLON
|
592182131588988000
|
|
81
|
2311
|
14:56:48
|
XLON
|
592182131588988000
|
|
78
|
2311
|
14:56:48
|
XLON
|
592182131588988000
|
|
65
|
2311
|
14:56:48
|
XLON
|
592182131588988000
|
|
47
|
2311
|
14:56:48
|
CHIX
|
606255882031873000
|
|
78
|
2311
|
14:57:16
|
XLON
|
592182131589009000
|
|
59
|
2311
|
14:57:16
|
XLON
|
592182131589009000
|
|
56
|
2311
|
14:57:16
|
CHIX
|
606255882031892000
|
|
63
|
2311
|
14:57:16
|
CHIX
|
606255882031892000
|
|
119
|
2311
|
14:57:49
|
XLON
|
592182131589034000
|
|
137
|
2311
|
14:57:49
|
CHIX
|
606255882031916000
|
|
58
|
2311
|
14:58:16
|
XLON
|
592182131589054000
|
|
162
|
2311
|
14:58:16
|
XLON
|
592182131589054000
|
|
30
|
2311
|
14:58:16
|
XLON
|
592182131589054000
|
|
130
|
2311
|
14:58:51
|
XLON
|
606255882031959000
|
|
49
|
2311
|
14:58:51
|
XLON
|
606255882031959000
|
|
72
|
2311
|
14:58:51
|
XLON
|
606255882031959000
|
|
122
|
2310
|
14:58:51
|
CHIX
|
592182131589081000
|
|
111
|
2310
|
14:58:51
|
CHIX
|
592182131589081000
|
|
126
|
2310
|
14:58:51
|
XLON
|
606255882031959000
|
|
119
|
2310
|
14:58:51
|
XLON
|
606255882031959000
|
|
177
|
2310
|
14:58:51
|
CHIX
|
592182131589081000
|
|
123
|
2310
|
14:58:51
|
TRQX
|
606255882031959000
|
|
140
|
2310
|
14:58:51
|
TRQX
|
606255882031959000
|
|
119
|
2310
|
15:00:08
|
TRQX
|
592182131589153000
|
|
119
|
2310
|
15:00:08
|
AQXE
|
592182131589153000
|
|
157
|
2310
|
15:00:08
|
BATE
|
592182131589153000
|
|
238
|
2310
|
15:00:08
|
XLON
|
606255882032027000
|
|
165
|
2310
|
15:00:08
|
XLON
|
606255882032027000
|
|
119
|
2310
|
15:00:08
|
CHIX
|
606255882032027000
|
|
163
|
2310
|
15:00:08
|
CHIX
|
606255882032027000
|
|
71
|
2310
|
15:00:08
|
TRQX
|
606255882032027000
|
|
197
|
2310
|
15:00:08
|
AQXE
|
592182131589153000
|
|
47
|
2310
|
15:00:08
|
AQXE
|
592182131589153000
|
|
126
|
2310
|
15:00:08
|
AQXE
|
592182131589153000
|
|
100
|
2310
|
15:00:08
|
BATE
|
606255882032027000
|
|
76
|
2310
|
15:00:08
|
AQXE
|
592182131589153000
|
|
43
|
2310
|
15:00:08
|
AQXE
|
592182131589153000
|
|
55
|
2310
|
15:00:08
|
XLON
|
606255882032027000
|
|
99
|
2310
|
15:00:08
|
XLON
|
606255882032027000
|
|
119
|
2309
|
15:00:09
|
BATE
|
592182131589154000
|
|
304
|
2309
|
15:00:09
|
CHIX
|
606255882032028000
|
|
197
|
2309
|
15:00:09
|
AQXE
|
592182131589154000
|
|
208
|
2309
|
15:00:09
|
AQXE
|
592182131589154000
|
|
108
|
2309
|
15:00:09
|
AQXE
|
592182131589154000
|
|
46
|
2309
|
15:00:09
|
AQXE
|
592182131589154000
|
|
128
|
2309
|
15:00:09
|
AQXE
|
592182131589154000
|
|
119
|
2309
|
15:00:09
|
XLON
|
592182131589154000
|
|
197
|
2309
|
15:00:09
|
AQXE
|
606255882032028000
|
|
15
|
2309
|
15:00:09
|
AQXE
|
606255882032028000
|
|
269
|
2310
|
15:05:19
|
BATE
|
592182131589362000
|
|
168
|
2310
|
15:05:19
|
CHIX
|
606255882032221000
|
|
101
|
2310
|
15:05:19
|
CHIX
|
606255882032221000
|
|
100
|
2311
|
15:07:46
|
AQXE
|
606255882032308000
|
|
37
|
2311
|
15:07:46
|
AQXE
|
606255882032308000
|
|
135
|
2310
|
15:07:54
|
BATE
|
606255882032313000
|
|
44
|
2310
|
15:08:35
|
XLON
|
592182131589483000
|
|
83
|
2310
|
15:08:35
|
XLON
|
592182131589483000
|
|
83
|
2310
|
15:08:46
|
XLON
|
592182131589488000
|
|
90
|
2311
|
15:08:50
|
XLON
|
606255882032342000
|
|
6
|
2311
|
15:08:50
|
XLON
|
606255882032342000
|
|
119
|
2312
|
15:09:22
|
CHIX
|
592182131589516000
|
|
153
|
2312
|
15:09:22
|
BATE
|
606255882032366000
|
|
152
|
2312
|
15:09:43
|
XLON
|
606255882032378000
|
|
435
|
2311
|
15:09:43
|
CHIX
|
606255882032378000
|
|
238
|
2311
|
15:10:27
|
CHIX
|
592182131589555000
|
|
100
|
2311
|
15:10:27
|
BATE
|
592182131589555000
|
|
192
|
2311
|
15:10:27
|
XLON
|
606255882032403000
|
|
238
|
2311
|
15:10:27
|
TRQX
|
606255882032403000
|
|
77
|
2311
|
15:10:27
|
XLON
|
606255882032403000
|
|
176
|
2311
|
15:10:28
|
BATE
|
592182131589555000
|
|
208
|
2311
|
15:10:28
|
CHIX
|
592182131589555000
|
|
42
|
2311
|
15:10:28
|
XLON
|
606255882032403000
|
|
200
|
2311
|
15:10:28
|
XLON
|
592182131589555000
|
|
71
|
2311
|
15:10:28
|
XLON
|
592182131589555000
|
|
105
|
2311
|
15:10:28
|
XLON
|
592182131589555000
|
|
87
|
2311
|
15:10:28
|
XLON
|
592182131589555000
|
|
119
|
2311
|
15:10:28
|
TRQX
|
606255882032403000
|
|
44
|
2311
|
15:10:28
|
XLON
|
592182131589555000
|
|
104
|
2311
|
15:10:28
|
XLON
|
606255882032403000
|
|
224
|
2311
|
15:10:28
|
XLON
|
606255882032403000
|
|
245
|
2310
|
15:11:03
|
CHIX
|
592182131589576000
|
|
65
|
2310
|
15:11:03
|
CHIX
|
592182131589576000
|
|
119
|
2310
|
15:11:03
|
TRQX
|
606255882032422000
|
|
270
|
2310
|
15:11:03
|
XLON
|
592182131589576000
|
|
170
|
2310
|
15:11:03
|
XLON
|
592182131589576000
|
|
87
|
2310
|
15:11:03
|
XLON
|
592182131589576000
|
|
57
|
2310
|
15:11:03
|
CHIX
|
606255882032422000
|
|
119
|
2310
|
15:11:03
|
XLON
|
592182131589576000
|
|
65
|
2310
|
15:11:04
|
CHIX
|
606255882032423000
|
|
111
|
2310
|
15:11:04
|
CHIX
|
606255882032423000
|
|
162
|
2310
|
15:11:05
|
XLON
|
592182131589578000
|
|
233
|
2309
|
15:13:47
|
CHIX
|
592182131589682000
|
|
119
|
2309
|
15:13:47
|
BATE
|
606255882032522000
|
|
17
|
2309
|
15:13:48
|
XLON
|
606255882032523000
|
|
264
|
2307
|
15:18:52
|
BATE
|
592182131589874000
|
|
119
|
2307
|
15:18:52
|
AQXE
|
592182131589874000
|
|
260
|
2307
|
15:18:52
|
AQXE
|
592182131589874000
|
|
119
|
2307
|
15:18:52
|
TRQX
|
592182131589874000
|
|
119
|
2307
|
15:18:52
|
TRQX
|
592182131589874000
|
|
261
|
2307
|
15:18:52
|
XLON
|
592182131589874000
|
|
142
|
2307
|
15:18:52
|
XLON
|
592182131589874000
|
|
119
|
2307
|
15:18:52
|
AQXE
|
606255882032702000
|
|
144
|
2307
|
15:18:52
|
XLON
|
606255882032702000
|
|
48
|
2307
|
15:18:52
|
XLON
|
606255882032702000
|
|
96
|
2307
|
15:18:52
|
XLON
|
606255882032702000
|
|
8
|
2307
|
15:18:52
|
XLON
|
606255882032702000
|
|
136
|
2307
|
15:18:52
|
XLON
|
606255882032702000
|
|
119
|
2307
|
15:22:18
|
XLON
|
592182131589997000
|
|
209
|
2307
|
15:22:18
|
XLON
|
592182131589997000
|
|
37
|
2307
|
15:22:18
|
XLON
|
592182131589997000
|
|
119
|
2307
|
15:22:18
|
BATE
|
592182131589997000
|
|
126
|
2307
|
15:22:18
|
TRQX
|
592182131589997000
|
|
127
|
2307
|
15:22:18
|
BATE
|
592182131589997000
|
|
246
|
2307
|
15:22:18
|
XLON
|
606255882032817000
|
|
119
|
2307
|
15:22:18
|
CHIX
|
606255882032817000
|
|
125
|
2307
|
15:22:18
|
TRQX
|
606255882032817000
|
|
129
|
2307
|
15:22:18
|
AQXE
|
606255882032817000
|
|
119
|
2307
|
15:22:18
|
AQXE
|
606255882032817000
|
|
298
|
2306
|
15:22:20
|
CHIX
|
592182131589998000
|
|
11
|
2306
|
15:22:20
|
TRQX
|
606255882032818000
|
|
108
|
2306
|
15:22:20
|
TRQX
|
606255882032818000
|
|
119
|
2306
|
15:22:20
|
BATE
|
606255882032818000
|
|
340
|
2306
|
15:22:20
|
XLON
|
606255882032818000
|
|
81
|
2306
|
15:22:20
|
XLON
|
606255882032818000
|
|
48
|
2309
|
15:27:55
|
AQXE
|
592182131590194000
|
|
90
|
2309
|
15:27:55
|
AQXE
|
592182131590194000
|
|
110
|
2309
|
15:28:24
|
AQXE
|
592182131590210000
|
|
7
|
2309
|
15:28:24
|
AQXE
|
592182131590210000
|
|
22
|
2309
|
15:28:24
|
AQXE
|
592182131590210000
|
|
26
|
2309
|
15:28:58
|
AQXE
|
592182131590230000
|
|
119
|
2309
|
15:28:58
|
AQXE
|
592182131590230000
|
|
124
|
2309
|
15:28:58
|
AQXE
|
606255882033034000
|
|
3
|
2309
|
15:28:58
|
AQXE
|
606255882033034000
|
|
119
|
2309
|
15:29:31
|
XLON
|
592182131590248000
|
|
130
|
2309
|
15:29:31
|
CHIX
|
606255882033051000
|
|
197
|
2309
|
15:30:01
|
AQXE
|
592182131590266000
|
|
42
|
2309
|
15:30:01
|
AQXE
|
592182131590266000
|
|
5
|
2309
|
15:30:01
|
AQXE
|
592182131590266000
|
|
6
|
2309
|
15:30:43
|
AQXE
|
592182131590297000
|
|
10
|
2309
|
15:30:43
|
XLON
|
606255882033096000
|
|
72
|
2309
|
15:30:43
|
XLON
|
606255882033096000
|
|
1
|
2309
|
15:30:43
|
BATE
|
606255882033096000
|
|
86
|
2309
|
15:31:46
|
XLON
|
592182131590335000
|
|
67
|
2309
|
15:32:42
|
XLON
|
592182131590365000
|
|
120
|
2309
|
15:32:42
|
TRQX
|
592182131590365000
|
|
119
|
2309
|
15:32:42
|
CHIX
|
592182131590365000
|
|
198
|
2309
|
15:32:42
|
XLON
|
606255882033159000
|
|
201
|
2309
|
15:32:42
|
CHIX
|
606255882033159000
|
|
161
|
2309
|
15:32:42
|
BATE
|
606255882033159000
|
|
346
|
2309
|
15:32:42
|
XLON
|
606255882033159000
|
|
170
|
2309
|
15:32:42
|
XLON
|
606255882033159000
|
|
165
|
2309
|
15:32:42
|
XLON
|
606255882033159000
|
|
70
|
2309
|
15:32:42
|
XLON
|
606255882033159000
|
|
124
|
2309
|
15:32:42
|
CHIX
|
592182131590365000
|
|
119
|
2309
|
15:32:42
|
XLON
|
606255882033160000
|
|
132
|
2308
|
15:32:46
|
XLON
|
592182131590368000
|
|
6
|
2308
|
15:32:52
|
XLON
|
592182131590371000
|
|
120
|
2309
|
15:34:54
|
BATE
|
606255882033230000
|
|
3
|
2309
|
15:34:54
|
BATE
|
606255882033230000
|
|
6
|
2309
|
15:35:29
|
AQXE
|
592182131590463000
|
|
16
|
2309
|
15:35:29
|
AQXE
|
592182131590463000
|
|
229
|
2309
|
15:35:29
|
BATE
|
606255882033251000
|
|
25
|
2308
|
15:35:51
|
XLON
|
606255882033263000
|
|
17
|
2308
|
15:35:52
|
AQXE
|
592182131590477000
|
|
260
|
2309
|
15:36:02
|
BATE
|
606255882033271000
|
|
17
|
2308
|
15:36:21
|
XLON
|
606255882033283000
|
|
17
|
2308
|
15:36:31
|
AQXE
|
592182131590503000
|
|
133
|
2309
|
15:36:37
|
BATE
|
592182131590505000
|
|
2
|
2308
|
15:36:41
|
TRQX
|
592182131590507000
|
|
2
|
2308
|
15:36:50
|
TRQX
|
592182131590513000
|
|
249
|
2309
|
15:37:08
|
BATE
|
606255882033307000
|
|
140
|
2308
|
15:37:10
|
XLON
|
606255882033308000
|
|
64
|
2308
|
15:37:13
|
XLON
|
606255882033310000
|
|
89
|
2308
|
15:37:13
|
XLON
|
606255882033310000
|
|
17
|
2308
|
15:37:42
|
AQXE
|
592182131590544000
|
|
21
|
2308
|
15:37:42
|
AQXE
|
592182131590544000
|
|
4
|
2308
|
15:37:44
|
TRQX
|
592182131590545000
|
|
129
|
2309
|
15:37:46
|
BATE
|
592182131590546000
|
|
129
|
2309
|
15:38:18
|
BATE
|
606255882033346000
|
|
120
|
2308
|
15:38:30
|
XLON
|
606255882033352000
|
|
66
|
2309
|
15:38:53
|
BATE
|
592182131590582000
|
|
62
|
2309
|
15:38:53
|
BATE
|
592182131590582000
|
|
12
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
13
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
5
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
200
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
5
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
15
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
11
|
2309
|
15:39:25
|
CHIX
|
606255882033385000
|
|
109
|
2308
|
15:39:33
|
XLON
|
592182131590610000
|
|
20
|
2308
|
15:39:33
|
XLON
|
592182131590610000
|
|
40
|
2308
|
15:39:33
|
XLON
|
606255882033389000
|
|
30
|
2308
|
15:39:33
|
XLON
|
606255882033389000
|
|
113
|
2309
|
15:39:58
|
BATE
|
606255882033402000
|
|
18
|
2309
|
15:39:58
|
BATE
|
606255882033402000
|
|
91
|
2308
|
15:40:16
|
XLON
|
606255882033412000
|
|
131
|
2309
|
15:40:35
|
BATE
|
606255882033423000
|
|
3
|
2309
|
15:40:35
|
BATE
|
606255882033423000
|
|
29
|
2309
|
15:41:01
|
BATE
|
592182131590660000
|
|
22
|
2309
|
15:41:01
|
CHIX
|
606255882033436000
|
|
97
|
2309
|
15:41:01
|
CHIX
|
606255882033437000
|
|
94
|
2309
|
15:41:01
|
BATE
|
592182131590660000
|
|
16
|
2309
|
15:41:45
|
BATE
|
606255882033462000
|
|
13
|
2309
|
15:41:45
|
BATE
|
606255882033462000
|
|
148
|
2309
|
15:41:45
|
BATE
|
606255882033462000
|
|
62
|
2309
|
15:41:45
|
BATE
|
606255882033462000
|
|
268
|
2309
|
15:42:18
|
BATE
|
606255882033479000
|
|
141
|
2308
|
15:42:27
|
AQXE
|
592182131590711000
|
|
123
|
2308
|
15:42:27
|
CHIX
|
592182131590711000
|
|
125
|
2308
|
15:42:27
|
XLON
|
592182131590711000
|
|
120
|
2308
|
15:42:27
|
BATE
|
592182131590711000
|
|
127
|
2308
|
15:42:27
|
CHIX
|
592182131590711000
|
|
129
|
2308
|
15:42:27
|
TRQX
|
592182131590711000
|
|
122
|
2308
|
15:42:27
|
BATE
|
592182131590711000
|
|
132
|
2308
|
15:42:27
|
AQXE
|
592182131590711000
|
|
119
|
2308
|
15:42:27
|
AQXE
|
606255882033484000
|
|
7
|
2308
|
15:42:27
|
XLON
|
606255882033484000
|
|
119
|
2308
|
15:42:27
|
TRQX
|
606255882033484000
|
|
131
|
2308
|
15:42:27
|
XLON
|
606255882033484000
|
|
131
|
2308
|
15:42:27
|
XLON
|
606255882033484000
|
|
250
|
2307
|
15:42:27
|
CHIX
|
592182131590711000
|
|
26
|
2307
|
15:42:27
|
CHIX
|
592182131590711000
|
|
141
|
2307
|
15:42:27
|
TRQX
|
592182131590711000
|
|
119
|
2307
|
15:42:27
|
BATE
|
592182131590711000
|
|
2
|
2307
|
15:42:27
|
TRQX
|
592182131590711000
|
|
15
|
2307
|
15:42:27
|
TRQX
|
592182131590711000
|
|
119
|
2307
|
15:42:27
|
TRQX
|
592182131590711000
|
|
119
|
2307
|
15:42:27
|
CHIX
|
606255882033484000
|
|
157
|
2307
|
15:42:27
|
BATE
|
606255882033484000
|
|
194
|
2307
|
15:42:27
|
CHIX
|
606255882033484000
|
|
277
|
2307
|
15:42:27
|
BATE
|
606255882033484000
|
|
198
|
2307
|
15:42:27
|
XLON
|
606255882033484000
|
|
140
|
2307
|
15:42:27
|
XLON
|
606255882033484000
|
|
72
|
2307
|
15:42:27
|
XLON
|
606255882033484000
|
|
70
|
2307
|
15:42:27
|
XLON
|
606255882033484000
|
|
134
|
2308
|
15:48:39
|
AQXE
|
592182131590938000
|
|
131
|
2308
|
15:49:13
|
AQXE
|
606255882033715000
|
|
119
|
2308
|
15:49:42
|
XLON
|
592182131590972000
|
|
131
|
2307
|
15:49:42
|
AQXE
|
592182131590972000
|
|
147
|
2308
|
15:49:42
|
CHIX
|
606255882033730000
|
|
145
|
2307
|
15:49:42
|
BATE
|
606255882033730000
|
|
133
|
2307
|
15:49:46
|
XLON
|
592182131590975000
|
|
119
|
2307
|
15:49:46
|
TRQX
|
592182131590975000
|
|
127
|
2306
|
15:50:37
|
XLON
|
592182131591008000
|
|
44
|
2307
|
15:50:39
|
AQXE
|
606255882033764000
|
|
88
|
2307
|
15:50:39
|
AQXE
|
606255882033764000
|
|
134
|
2307
|
15:51:09
|
AQXE
|
606255882033785000
|
|
8
|
2307
|
15:51:38
|
TRQX
|
592182131591050000
|
|
133
|
2307
|
15:54:18
|
AQXE
|
592182131591143000
|
|
147
|
2307
|
15:54:18
|
AQXE
|
592182131591143000
|
|
119
|
2307
|
15:54:18
|
TRQX
|
592182131591143000
|
|
119
|
2307
|
15:54:18
|
BATE
|
592182131591143000
|
|
269
|
2307
|
15:54:18
|
XLON
|
592182131591143000
|
|
14
|
2307
|
15:54:18
|
CHIX
|
606255882033889000
|
|
267
|
2307
|
15:54:18
|
BATE
|
606255882033889000
|
|
136
|
2307
|
15:54:18
|
TRQX
|
606255882033889000
|
|
119
|
2307
|
15:54:18
|
TRQX
|
606255882033889000
|
|
135
|
2307
|
15:54:18
|
XLON
|
606255882033889000
|
|
38
|
2307
|
15:54:18
|
CHIX
|
606255882033889000
|
|
119
|
2308
|
15:54:39
|
CHIX
|
592182131591155000
|
|
46
|
2308
|
15:54:39
|
XLON
|
606255882033900000
|
|
93
|
2308
|
15:54:39
|
XLON
|
606255882033900000
|
|
2
|
2309
|
15:55:15
|
XLON
|
606255882033922000
|
|
170
|
2309
|
15:55:35
|
XLON
|
592182131591191000
|
|
119
|
2309
|
15:55:35
|
CHIX
|
606255882033934000
|
|
143
|
2309
|
15:55:35
|
XLON
|
606255882033934000
|
|
177
|
2309
|
15:55:49
|
XLON
|
606255882033940000
|
|
11
|
2308
|
15:56:09
|
XLON
|
592182131591207000
|
|
108
|
2308
|
15:56:09
|
XLON
|
592182131591207000
|
|
238
|
2308
|
15:56:09
|
CHIX
|
606255882033949000
|
|
146
|
2308
|
15:56:33
|
CHIX
|
592182131591222000
|
|
120
|
2308
|
15:56:33
|
TRQX
|
592182131591222000
|
|
119
|
2308
|
15:56:33
|
XLON
|
606255882033964000
|
|
190
|
2308
|
15:56:33
|
TRQX
|
606255882033964000
|
|
117
|
2308
|
15:56:33
|
BATE
|
592182131591223000
|
|
117
|
2308
|
15:56:33
|
BATE
|
592182131591223000
|
|
60
|
2308
|
15:56:33
|
CHIX
|
606255882033964000
|
|
60
|
2308
|
15:56:33
|
CHIX
|
606255882033964000
|
|
120
|
2308
|
15:56:36
|
XLON
|
592182131591224000
|
|
172
|
2308
|
15:56:36
|
XLON
|
592182131591224000
|
|
217
|
2308
|
15:56:36
|
XLON
|
606255882033965000
|
|
119
|
2308
|
15:56:37
|
CHIX
|
606255882033966000
|
|
119
|
2308
|
15:56:37
|
XLON
|
606255882033966000
|
|
172
|
2308
|
15:56:39
|
CHIX
|
592182131591226000
|
|
111
|
2307
|
15:58:00
|
CHIX
|
606255882034013000
|
|
65
|
2307
|
15:58:00
|
CHIX
|
606255882034013000
|
|
46
|
2307
|
15:58:00
|
CHIX
|
606255882034013000
|
|
30
|
2307
|
15:58:00
|
CHIX
|
606255882034013000
|
|
143
|
2307
|
15:58:00
|
CHIX
|
592182131591274000
|
|
4
|
2307
|
15:58:00
|
CHIX
|
606255882034013000
|
|
53
|
2307
|
15:58:00
|
CHIX
|
606255882034013000
|
|
84
|
2307
|
15:58:00
|
XLON
|
606255882034013000
|
|
119
|
2307
|
15:58:01
|
CHIX
|
592182131591275000
|
|
164
|
2307
|
15:58:01
|
BATE
|
606255882034013000
|
|
162
|
2307
|
15:58:09
|
XLON
|
592182131591279000
|
|
9
|
2308
|
16:00:46
|
TRQX
|
592182131591387000
|
|
111
|
2308
|
16:00:46
|
TRQX
|
592182131591387000
|
|
119
|
2308
|
16:00:46
|
BATE
|
606255882034119000
|
|
4
|
2309
|
16:02:11
|
AQXE
|
592182131591442000
|
|
143
|
2309
|
16:02:11
|
AQXE
|
592182131591442000
|
|
8
|
2309
|
16:02:34
|
AQXE
|
606255882034185000
|
|
164
|
2309
|
16:02:34
|
AQXE
|
606255882034185000
|
|
4
|
2309
|
16:02:57
|
CHIX
|
592182131591471000
|
|
123
|
2309
|
16:02:57
|
CHIX
|
592182131591471000
|
|
3
|
2309
|
16:02:57
|
CHIX
|
592182131591471000
|
|
4
|
2309
|
16:02:57
|
CHIX
|
592182131591471000
|
|
82
|
2309
|
16:02:57
|
CHIX
|
592182131591471000
|
|
34
|
2311
|
16:02:57
|
BATE
|
606255882034197000
|
|
139
|
2312
|
16:03:32
|
CHIX
|
592182131591497000
|
|
20
|
2311
|
16:03:32
|
CHIX
|
592182131591497000
|
|
144
|
2311
|
16:03:32
|
XLON
|
592182131591497000
|
|
24
|
2311
|
16:03:32
|
XLON
|
592182131591497000
|
|
10
|
2311
|
16:03:32
|
XLON
|
592182131591497000
|
|
218
|
2311
|
16:03:40
|
CHIX
|
592182131591502000
|
|
119
|
2311
|
16:03:40
|
BATE
|
606255882034226000
|
|
40
|
2311
|
16:04:34
|
CHIX
|
592182131591541000
|
|
79
|
2311
|
16:04:34
|
CHIX
|
592182131591541000
|
|
146
|
2311
|
16:04:34
|
CHIX
|
592182131591541000
|
|
122
|
2311
|
16:04:34
|
CHIX
|
592182131591541000
|
|
134
|
2311
|
16:04:34
|
BATE
|
606255882034262000
|
|
134
|
2311
|
16:04:34
|
BATE
|
606255882034262000
|
|
260
|
2311
|
16:04:34
|
XLON
|
606255882034262000
|
|
212
|
2311
|
16:04:34
|
XLON
|
592182131591541000
|
|
95
|
2311
|
16:04:34
|
TRQX
|
606255882034262000
|
|
24
|
2311
|
16:04:34
|
TRQX
|
606255882034262000
|
|
134
|
2311
|
16:04:34
|
XLON
|
592182131591541000
|
|
527
|
2311
|
16:04:34
|
XLON
|
592182131591541000
|
|
35
|
2311
|
16:04:34
|
XLON
|
592182131591541000
|
|
6
|
2311
|
16:07:16
|
AQXE
|
606255882034368000
|
|
46
|
2311
|
16:07:16
|
AQXE
|
606255882034368000
|
|
88
|
2311
|
16:07:16
|
AQXE
|
606255882034368000
|
|
72
|
2311
|
16:07:41
|
XLON
|
592182131591670000
|
|
11
|
2311
|
16:07:41
|
XLON
|
592182131591670000
|
|
36
|
2311
|
16:07:41
|
XLON
|
592182131591670000
|
|
19
|
2311
|
16:07:41
|
AQXE
|
606255882034384000
|
|
27
|
2311
|
16:08:07
|
AQXE
|
592182131591688000
|
|
260
|
2311
|
16:08:07
|
AQXE
|
592182131591688000
|
|
6
|
2311
|
16:08:33
|
AQXE
|
606255882034417000
|
|
227
|
2311
|
16:08:33
|
AQXE
|
606255882034417000
|
|
34
|
2311
|
16:08:33
|
AQXE
|
606255882034417000
|
|
100
|
2311
|
16:08:58
|
XLON
|
592182131591720000
|
|
127
|
2311
|
16:08:58
|
AQXE
|
606255882034431000
|
|
8
|
2311
|
16:08:58
|
AQXE
|
606255882034431000
|
|
44
|
2311
|
16:08:58
|
AQXE
|
606255882034431000
|
|
16
|
2311
|
16:09:23
|
XLON
|
592182131591737000
|
|
74
|
2311
|
16:09:23
|
XLON
|
592182131591737000
|
|
11
|
2311
|
16:09:23
|
XLON
|
592182131591737000
|
|
108
|
2311
|
16:09:23
|
XLON
|
592182131591737000
|
|
52
|
2311
|
16:09:23
|
XLON
|
592182131591737000
|
|
39
|
2311
|
16:09:46
|
XLON
|
592182131591753000
|
|
140
|
2311
|
16:09:46
|
XLON
|
592182131591753000
|
|
68
|
2311
|
16:09:46
|
XLON
|
592182131591753000
|
|
24
|
2311
|
16:10:04
|
XLON
|
592182131591766000
|
|
234
|
2311
|
16:10:04
|
XLON
|
592182131591766000
|
|
112
|
2311
|
16:10:24
|
XLON
|
592182131591783000
|
|
109
|
2311
|
16:10:24
|
XLON
|
592182131591783000
|
|
25
|
2311
|
16:10:24
|
XLON
|
592182131591783000
|
|
51
|
2311
|
16:10:48
|
XLON
|
592182131591799000
|
|
140
|
2311
|
16:10:48
|
XLON
|
592182131591799000
|
|
75
|
2311
|
16:10:48
|
XLON
|
592182131591799000
|
|
254
|
2311
|
16:11:11
|
XLON
|
592182131591818000
|
|
137
|
2310
|
16:11:22
|
TRQX
|
592182131591828000
|
|
119
|
2310
|
16:11:22
|
TRQX
|
592182131591828000
|
|
135
|
2310
|
16:11:22
|
BATE
|
592182131591828000
|
|
212
|
2310
|
16:11:22
|
CHIX
|
592182131591828000
|
|
119
|
2310
|
16:11:22
|
BATE
|
606255882034532000
|
|
158
|
2310
|
16:11:22
|
CHIX
|
606255882034532000
|
|
246
|
2310
|
16:11:22
|
AQXE
|
592182131591828000
|
|
21
|
2310
|
16:11:22
|
AQXE
|
592182131591828000
|
|
260
|
2310
|
16:11:22
|
XLON
|
606255882034532000
|
|
346
|
2310
|
16:11:22
|
XLON
|
606255882034532000
|
|
142
|
2310
|
16:11:22
|
XLON
|
606255882034532000
|
|
15
|
2310
|
16:11:22
|
XLON
|
606255882034532000
|
|
119
|
2309
|
16:11:22
|
TRQX
|
592182131591828000
|
|
119
|
2309
|
16:11:22
|
TRQX
|
592182131591828000
|
|
155
|
2309
|
16:11:22
|
CHIX
|
592182131591828000
|
|
156
|
2309
|
16:11:22
|
CHIX
|
592182131591828000
|
|
119
|
2309
|
16:11:22
|
CHIX
|
592182131591828000
|
|
137
|
2309
|
16:11:22
|
CHIX
|
592182131591828000
|
|
119
|
2309
|
16:11:22
|
BATE
|
606255882034532000
|
|
119
|
2309
|
16:11:22
|
BATE
|
606255882034532000
|
|
159
|
2309
|
16:11:22
|
BATE
|
606255882034532000
|
|
156
|
2309
|
16:11:22
|
AQXE
|
606255882034532000
|
|
156
|
2309
|
16:11:22
|
CHIX
|
606255882034532000
|
|
130
|
2309
|
16:14:22
|
BATE
|
592182131591958000
|
|
119
|
2309
|
16:14:22
|
BATE
|
592182131591959000
|
|
119
|
2309
|
16:14:22
|
BATE
|
592182131591959000
|
|
45
|
2309
|
16:14:22
|
CHIX
|
606255882034654000
|
|
84
|
2309
|
16:14:22
|
CHIX
|
606255882034654000
|
|
119
|
2309
|
16:14:22
|
TRQX
|
606255882034654000
|
|
127
|
2309
|
16:14:22
|
TRQX
|
606255882034654000
|
|
246
|
2309
|
16:16:46
|
XLON
|
606255882034763000
|
|
44
|
2309
|
16:17:06
|
AQXE
|
606255882034779000
|
|
200
|
2309
|
16:17:06
|
AQXE
|
606255882034779000
|
|
7
|
2309
|
16:17:06
|
AQXE
|
606255882034779000
|
|
31
|
2309
|
16:17:06
|
AQXE
|
606255882034779000
|
|
45
|
2309
|
16:17:26
|
AQXE
|
592182131592107000
|
|
4
|
2309
|
16:17:26
|
AQXE
|
592182131592107000
|
|
57
|
2309
|
16:17:26
|
BATE
|
606255882034794000
|
|
52
|
2309
|
16:17:26
|
BATE
|
606255882034794000
|
|
88
|
2309
|
16:17:26
|
BATE
|
606255882034794000
|
|
27
|
2309
|
16:17:26
|
BATE
|
606255882034794000
|
|
119
|
2309
|
16:17:44
|
XLON
|
592182131592120000
|
|
150
|
2309
|
16:17:44
|
CHIX
|
606255882034806000
|
|
179
|
2309
|
16:18:03
|
XLON
|
606255882034818000
|
|
80
|
2309
|
16:18:03
|
AQXE
|
592182131592133000
|
|
167
|
2309
|
16:18:19
|
XLON
|
592182131592145000
|
|
88
|
2309
|
16:18:19
|
XLON
|
592182131592145000
|
|
16
|
2309
|
16:18:19
|
XLON
|
592182131592145000
|
|
146
|
2309
|
16:18:31
|
XLON
|
606255882034839000
|
|
90
|
2309
|
16:18:31
|
XLON
|
606255882034839000
|
|
16
|
2309
|
16:18:31
|
XLON
|
606255882034839000
|
|
242
|
2309
|
16:18:56
|
XLON
|
592182131592172000
|
|
104
|
2309
|
16:19:15
|
XLON
|
606255882034869000
|
|
164
|
2309
|
16:19:15
|
XLON
|
606255882034869000
|
|
3
|
2309
|
16:19:15
|
XLON
|
606255882034869000
|
|
246
|
2309
|
16:19:36
|
AQXE
|
592182131592203000
|
|
18
|
2309
|
16:19:36
|
AQXE
|
592182131592203000
|
|
20
|
2309
|
16:19:36
|
XLON
|
606255882034884000
|
|
29
|
2309
|
16:19:52
|
AQXE
|
592182131592217000
|
|
227
|
2309
|
16:19:52
|
AQXE
|
592182131592217000
|
|
246
|
2308
|
16:20:01
|
CHIX
|
592182131592226000
|
|
222
|
2308
|
16:20:01
|
CHIX
|
606255882034905000
|
|
119
|
2308
|
16:20:01
|
BATE
|
592182131592226000
|
|
116
|
2308
|
16:20:01
|
CHIX
|
606255882034905000
|
|
11
|
2308
|
16:20:01
|
TRQX
|
606255882034905000
|
|
22
|
2308
|
16:20:01
|
TRQX
|
606255882034905000
|
|
86
|
2308
|
16:20:01
|
TRQX
|
606255882034905000
|
|
346
|
2308
|
16:20:01
|
XLON
|
592182131592226000
|
|
60
|
2308
|
16:20:01
|
XLON
|
592182131592226000
|
|
86
|
2308
|
16:20:01
|
XLON
|
606255882034905000
|
|
238
|
2308
|
16:20:02
|
XLON
|
592182131592227000
|
|
146
|
2309
|
16:21:19
|
XLON
|
592182131592305000
|
|
140
|
2309
|
16:22:06
|
TRQX
|
592182131592352000
|
|
258
|
2309
|
16:22:06
|
XLON
|
606255882035024000
|
|
134
|
2309
|
16:22:06
|
XLON
|
606255882035024000
|
|
42
|
2309
|
16:22:06
|
BATE
|
592182131592352000
|
|
77
|
2309
|
16:22:06
|
BATE
|
592182131592352000
|
|
160
|
2309
|
16:22:06
|
BATE
|
592182131592352000
|
|
119
|
2309
|
16:22:06
|
BATE
|
606255882035024000
|
|
223
|
2309
|
16:22:06
|
XLON
|
592182131592352000
|
|
346
|
2309
|
16:22:06
|
XLON
|
592182131592352000
|
|
176
|
2309
|
16:22:06
|
XLON
|
592182131592352000
|
|
84
|
2309
|
16:22:06
|
XLON
|
592182131592352000
|
|
71
|
2309
|
16:22:06
|
TRQX
|
606255882035024000
|
|
20
|
2309
|
16:22:06
|
TRQX
|
606255882035024000
|
|
123
|
2309
|
16:22:06
|
XLON
|
592182131592352000
|
|
119
|
2309
|
16:22:06
|
CHIX
|
606255882035024000
|
|
31
|
2309
|
16:22:06
|
XLON
|
592182131592352000
|
|
119
|
2309
|
16:22:06
|
AQXE
|
606255882035024000
|
|
143
|
2309
|
16:23:59
|
XLON
|
592182131592455000
|
|
172
|
2309
|
16:23:59
|
XLON
|
592182131592455000
|
|
139
|
2309
|
16:23:59
|
CHIX
|
606255882035121000
|
|
150
|
2309
|
16:23:59
|
XLON
|
606255882035121000
|
|
32
|
2309
|
16:23:59
|
XLON
|
606255882035121000
|
|
139
|
2309
|
16:23:59
|
XLON
|
606255882035121000
|
|
119
|
2309
|
16:23:59
|
TRQX
|
592182131592455000
|
|
119
|
2309
|
16:23:59
|
BATE
|
592182131592455000
|
|
119
|
2309
|
16:23:59
|
BATE
|
606255882035121000
|
|
131
|
2309
|
16:24:03
|
XLON
|
592182131592460000
|
|
137
|
2309
|
16:24:03
|
CHIX
|
606255882035126000
|
|
119
|
2309
|
16:24:03
|
AQXE
|
606255882035126000
|
|
160
|
2309
|
16:24:03
|
XLON
|
592182131592460000
|
|
34
|
2309
|
16:24:03
|
AQXE
|
606255882035126000
|
|
130
|
2309
|
16:24:59
|
XLON
|
592182131592515000
|
|
119
|
2308
|
16:24:59
|
TRQX
|
606255882035178000
|
|
119
|
2308
|
16:24:59
|
TRQX
|
606255882035178000
|
|
286
|
2308
|
16:24:59
|
XLON
|
606255882035178000
|
|
167
|
2308
|
16:24:59
|
BATE
|
592182131592515000
|
|
119
|
2308
|
16:24:59
|
CHIX
|
592182131592515000
|
|
119
|
2308
|
16:24:59
|
BATE
|
592182131592515000
|
|
166
|
2308
|
16:24:59
|
CHIX
|
592182131592515000
|
|
167
|
2308
|
16:24:59
|
CHIX
|
592182131592515000
|
|
141
|
2308
|
16:24:59
|
CHIX
|
592182131592515000
|
|
161
|
2308
|
16:24:59
|
CHIX
|
592182131592515000
|
|
160
|
2308
|
16:24:59
|
BATE
|
606255882035178000
|
|
119
|
2308
|
16:24:59
|
BATE
|
606255882035178000
|
|
119
|
2308
|
16:24:59
|
BATE
|
606255882035178000
|
|
160
|
2308
|
16:24:59
|
CHIX
|
606255882035178000
|
|
142
|
2308
|
16:24:59
|
XLON
|
606255882035178000
|
|
34
|
2308
|
16:25:00
|
CHIX
|
592182131592516000
|
|
76
|
2310
|
16:27:28
|
XLON
|
606255882035286000
|
|
19
|
2310
|
16:27:28
|
XLON
|
606255882035286000
|
|
89
|
2310
|
16:27:28
|
XLON
|
606255882035286000
|
|
209
|
2310
|
16:27:28
|
XLON
|
606255882035286000
|
|
23
|
2310
|
16:27:28
|
XLON
|
606255882035286000
|
|
260
|
2309
|
16:28:21
|
CHIX
|
592182131592667000
|
|
182
|
2309
|
16:28:21
|
CHIX
|
592182131592667000
|
|
119
|
2309
|
16:28:21
|
CHIX
|
606255882035321000
|
|
268
|
2309
|
16:28:21
|
TRQX
|
592182131592667000
|
|
119
|
2309
|
16:28:21
|
TRQX
|
606255882035321000
|
|
2
|
2309
|
16:28:21
|
AQXE
|
606255882035321000
|
|
89
|
2309
|
16:28:21
|
TRQX
|
592182131592667000
|
|
22
|
2309
|
16:28:21
|
TRQX
|
592182131592667000
|
|
220
|
2309
|
16:28:21
|
CHIX
|
606255882035321000
|
|
665
|
2309
|
16:28:21
|
XLON
|
606255882035321000
|
|
346
|
2309
|
16:28:21
|
XLON
|
606255882035321000
|
|
178
|
2309
|
16:28:21
|
XLON
|
606255882035321000
|
|
84
|
2309
|
16:28:21
|
XLON
|
606255882035321000
|
|
90
|
2309
|
16:28:21
|
XLON
|
606255882035321000
|
|
61
|
2309
|
16:28:21
|
XLON
|
606255882035321000
|
|
12
|
2309
|
16:28:21
|
XLON
|
592182131592667000
|
|
58
|
2309
|
16:28:21
|
CHIX
|
592182131592667000
|
|
128
|
2309
|
16:28:21
|
XLON
|
592182131592667000
|
|
238
|
2309
|
16:28:24
|
AQXE
|
592182131592669000
|
|
117
|
2309
|
16:28:24
|
AQXE
|
606255882035323000
|
|
137
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
187
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
159
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
181
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
77
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
140
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
137
|
2309
|
16:28:24
|
XLON
|
592182131592669000
|
|
139
|
2309
|
16:28:24
|
AQXE
|
606255882035323000
|
|
139
|
2309
|
16:28:24
|
XLON
|
606255882035323000
|
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate
Governance)
Paul Lister (Company
Secretary)
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFSRISLTIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Oct 2024 to Nov 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Nov 2023 to Nov 2024
